Ring Shine Textiles Limited (DSE:RINGSHINE)
Bangladesh
· Delayed Price · Currency is BDT 3.200
-0.100 (-3.03%)
At close: Dec 4, 2025
Ring Shine Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 576,424 |
| Dec 3, 2025 | 3.30 | 3.50 | 3.00 | 3.30 | 3.30 | - | 2,237,799 |
| Dec 2, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,310,299 |
| Dec 1, 2025 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 1,703,752 |
| Nov 30, 2025 | 3.50 | 3.80 | 3.40 | 3.40 | 3.40 | -2.86% | 2,479,808 |
| Nov 27, 2025 | 3.20 | 3.50 | 3.10 | 3.50 | 3.50 | 9.37% | 4,272,044 |
| Nov 26, 2025 | 3.20 | 3.60 | 3.20 | 3.20 | 3.20 | -8.57% | 2,407,509 |
| Nov 25, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 4,608,563 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 5,452,693 |
| Nov 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 201,113 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 25,463 |
| Nov 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 26,487 |
| Nov 18, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 9.09% | 124,955 |
| Nov 17, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 547,548 |
| Nov 16, 2025 | 2.10 | 2.20 | 1.90 | 2.00 | 2.00 | -4.76% | 157,980 |
| Nov 13, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | - | 126,313 |
| Nov 12, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 199,704 |
| Nov 11, 2025 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | 4.76% | 87,181 |
| Nov 10, 2025 | 2.20 | 2.30 | 2.00 | 2.10 | 2.10 | -4.55% | 908,740 |
| Nov 9, 2025 | 2.50 | 2.50 | 2.20 | 2.20 | 2.20 | -8.33% | 731,203 |
| Nov 6, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 584,411 |
| Nov 5, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 172,940 |
| Nov 4, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 665,594 |
| Nov 3, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 421,735 |
| Nov 2, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 447,771 |
| Oct 30, 2025 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 278,228 |
| Oct 29, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 204,660 |
| Oct 28, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 546,250 |
| Oct 27, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 375,311 |
| Oct 26, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 238,249 |
| Oct 23, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 1,273,965 |
| Oct 22, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 403,266 |
| Oct 21, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 421,560 |
| Oct 20, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 458,696 |
| Oct 19, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 128,377 |
| Oct 16, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 298,202 |
| Oct 15, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 101,220 |
| Oct 14, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 295,830 |
| Oct 13, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 186,985 |
| Oct 12, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 573,095 |
| Oct 9, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 338,556 |
| Oct 8, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 115,356 |
| Oct 7, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 169,158 |
| Oct 6, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 73,700 |
| Oct 5, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,444,056 |
| Sep 30, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 356,611 |
| Sep 29, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 252,873 |
| Sep 28, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 524,845 |
| Sep 25, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 285,308 |
| Sep 24, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 123,846 |