Tung Hai Knitting and Dyeing Limited (DSE:TUNGHAI)
Bangladesh · Delayed Price · Currency is BDT 4.200
-0.300 (-6.67%)
At close: Sep 3, 2026
DSE:TUNGHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.20 | 4.60 | 4.20 | 4.20 | 4.20 | -6.67% | 432,769 |
| Sep 2, 2026 | 4.70 | 4.80 | 4.50 | 4.50 | 4.50 | - | 895,468 |
| Sep 1, 2026 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | 4.65% | 361,055 |
| Aug 31, 2026 | 4.30 | 4.60 | 4.20 | 4.30 | 4.30 | -4.44% | 323,336 |
| Aug 30, 2026 | 4.80 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 837,031 |
| Aug 27, 2026 | 4.30 | 4.70 | 4.30 | 4.70 | 4.70 | 9.30% | 670,970 |
| Aug 25, 2026 | 4.80 | 4.80 | 4.20 | 4.30 | 4.30 | -6.52% | 1,617,073 |
| Aug 24, 2026 | 5.10 | 5.20 | 4.60 | 4.60 | 4.60 | -9.80% | 978,866 |
| Aug 23, 2026 | 5.60 | 5.60 | 5.00 | 5.10 | 5.10 | -7.27% | 1,316,578 |
| Aug 20, 2026 | 5.50 | 5.80 | 5.10 | 5.50 | 5.50 | 3.77% | 3,328,580 |
| Aug 19, 2026 | 5.30 | 5.60 | 5.20 | 5.30 | 5.30 | -3.64% | 1,383,426 |
| Aug 18, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.00% | 4,178,482 |
| Aug 17, 2026 | 5.30 | 5.40 | 4.80 | 5.00 | 5.00 | -5.66% | 2,562,935 |
| Aug 16, 2026 | 5.50 | 6.00 | 5.20 | 5.30 | 5.30 | -3.64% | 4,467,123 |
| Aug 13, 2026 | 5.50 | 5.50 | 5.10 | 5.50 | 5.50 | 10.00% | 5,184,418 |
| Aug 12, 2026 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | 8.70% | 6,355,071 |
| Aug 11, 2026 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 9.52% | 6,398,705 |
| Aug 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | 2,280,532 |
| Aug 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 595,602 |
| Aug 6, 2026 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 9.09% | 2,848,353 |
| Aug 4, 2026 | 3.10 | 3.30 | 3.00 | 3.30 | 3.30 | 10.00% | 1,604,007 |
| Aug 3, 2026 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 765,298 |
| Aug 2, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 199,770 |
| Jul 30, 2026 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 160,587 |
| Jul 29, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 170,852 |
| Jul 28, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 438,529 |
| Jul 27, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 187,825 |
| Jul 26, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 471,895 |
| Jul 23, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 675,420 |
| Jul 22, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 68,842 |
| Jul 21, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 184,171 |
| Jul 20, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 227,733 |
| Jul 19, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 63,032 |
| Jul 16, 2026 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | 3.85% | 121,271 |
| Jul 15, 2026 | 2.90 | 2.90 | 2.60 | 2.60 | 2.60 | -3.70% | 380,164 |
| Jul 14, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 8.00% | 360,152 |
| Jul 13, 2026 | 2.70 | 2.80 | 2.50 | 2.50 | 2.50 | -7.41% | 574,673 |
| Jul 12, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 667,791 |
| Jul 9, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 115,941 |
| Jul 8, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 138,584 |
| Jul 7, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 103,377 |
| Jul 6, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 77,175 |
| Jul 5, 2026 | 2.80 | 3.00 | 2.70 | 2.90 | 2.90 | 3.57% | 270,215 |
| Jul 2, 2026 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 325,374 |
| Jun 30, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 187,473 |
| Jun 29, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 50,124 |
| Jun 28, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 168,223 |
| Jun 25, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 134,520 |
| Jun 24, 2026 | 2.90 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 279,788 |
| Jun 23, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 117,842 |