Tung Hai Knitting and Dyeing Limited (DSE:TUNGHAI)
Bangladesh
· Delayed Price · Currency is BDT 1.500
-0.100 (-6.25%)
At close: Dec 4, 2025
DSE:TUNGHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 103,835 |
| Dec 3, 2025 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | - | 332,260 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 12,112 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 14,890 |
| Nov 30, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 64,473 |
| Nov 27, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 190,566 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 276,344 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 144,633 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 113,959 |
| Nov 23, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 104,755 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 196,064 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 42,389 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 121,924 |
| Nov 17, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 5,164 |
| Nov 16, 2025 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | - | 76,974 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 150,423 |
| Nov 12, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 103,415 |
| Nov 11, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 81,635 |
| Nov 10, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | - | 109,904 |
| Nov 9, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 194,678 |
| Nov 6, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 88,703 |
| Nov 5, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 22,816 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 28,580 |
| Nov 3, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 58,833 |
| Nov 2, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 26,203 |
| Oct 30, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 90,219 |
| Oct 29, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 18,404 |
| Oct 28, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 97,539 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 30,329 |
| Oct 26, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 50,976 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 56,076 |
| Oct 22, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | - | 18,365 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | - | 39,122 |
| Oct 20, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 52,534 |
| Oct 19, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | - | 58,951 |
| Oct 16, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 31,539 |
| Oct 15, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 130,276 |
| Oct 14, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 45,740 |
| Oct 13, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 63,851 |
| Oct 12, 2025 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 155,453 |
| Oct 9, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 290,827 |
| Oct 8, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 42,187 |
| Oct 7, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 79,087 |
| Oct 6, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 53,925 |
| Oct 5, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 96,511 |
| Sep 30, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 46,342 |
| Sep 29, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 27,930 |
| Sep 28, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | - | 44,484 |
| Sep 25, 2025 | 1.80 | 2.20 | 1.80 | 2.10 | 2.10 | 5.00% | 61,896 |
| Sep 24, 2025 | 2.10 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 241,687 |