Tung Hai Knitting and Dyeing Limited (DSE:TUNGHAI)
Bangladesh · Delayed Price · Currency is BDT 5.50
+0.50 (10.00%)
At close: Aug 13, 2026
DSE:TUNGHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 37,794 |
| Jun 21, 2026 | 3.20 | 3.30 | 2.90 | 2.90 | 2.90 | -9.38% | 386,017 |
| Jun 18, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 458,477 |
| Jun 17, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 142,260 |
| Jun 16, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 140,811 |
| Jun 15, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 165,325 |
| Jun 14, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 314,804 |
| Jun 11, 2026 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 32,895 |
| Jun 10, 2026 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 98,460 |
| Jun 9, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -6.45% | 292,856 |
| Jun 8, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 68,528 |
| Jun 7, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 6.67% | 357,689 |
| Jun 4, 2026 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 251,583 |
| Jun 3, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 247,625 |