Mithun knitting and Dyeing (CEPZ) Ltd. (DSE:MITHUNKNIT)
Bangladesh
· Delayed Price · Currency is BDT 13.70
-0.60 (-4.20%)
At close: Dec 4, 2025
DSE:MITHUNKNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.70 | 14.40 | 13.60 | 13.70 | 13.70 | -4.20% | 37,192 |
| Dec 3, 2025 | 14.30 | 14.40 | 13.90 | 14.30 | 14.30 | 3.62% | 26,370 |
| Dec 2, 2025 | 14.10 | 14.10 | 13.60 | 13.80 | 13.80 | 0.73% | 76,010 |
| Dec 1, 2025 | 13.70 | 14.10 | 13.40 | 13.70 | 13.70 | -0.72% | 13,503 |
| Nov 30, 2025 | 14.40 | 14.40 | 13.70 | 13.80 | 13.80 | -1.43% | 35,005 |
| Nov 27, 2025 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | 1.45% | 37,669 |
| Nov 26, 2025 | 13.80 | 14.80 | 13.80 | 13.80 | 13.80 | -4.17% | 49,075 |
| Nov 25, 2025 | 14.40 | 15.00 | 14.10 | 14.40 | 14.40 | -1.37% | 30,323 |
| Nov 24, 2025 | 13.80 | 14.80 | 13.80 | 14.60 | 14.60 | 5.80% | 24,380 |
| Nov 23, 2025 | 14.40 | 14.40 | 13.70 | 13.80 | 13.80 | -2.13% | 14,657 |
| Nov 20, 2025 | 13.00 | 14.30 | 13.00 | 14.10 | 14.10 | 8.46% | 74,140 |
| Nov 19, 2025 | 12.20 | 13.20 | 12.10 | 13.00 | 13.00 | 7.44% | 23,731 |
| Nov 18, 2025 | 12.20 | 13.00 | 11.70 | 12.10 | 12.10 | -0.82% | 30,017 |
| Nov 17, 2025 | 12.40 | 12.50 | 12.00 | 12.20 | 12.20 | 4.27% | 9,844 |
| Nov 16, 2025 | 11.40 | 12.00 | 11.00 | 11.70 | 11.70 | 1.74% | 5,298 |
| Nov 13, 2025 | 12.60 | 12.80 | 11.40 | 11.50 | 11.50 | -8.73% | 56,704 |
| Nov 12, 2025 | 12.90 | 12.90 | 12.50 | 12.60 | 12.60 | 2.44% | 3,358 |
| Nov 11, 2025 | 12.00 | 13.00 | 11.80 | 12.30 | 12.30 | -4.65% | 20,477 |
| Nov 10, 2025 | 12.90 | 13.00 | 12.60 | 12.90 | 12.90 | -0.77% | 9,025 |
| Nov 9, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 16,100 |
| Nov 6, 2025 | 13.50 | 13.50 | 12.50 | 13.00 | 13.00 | -5.11% | 17,640 |
| Nov 5, 2025 | 13.40 | 13.90 | 13.40 | 13.70 | 13.70 | 4.58% | 9,324 |
| Nov 4, 2025 | 13.50 | 13.80 | 13.00 | 13.10 | 13.10 | -4.38% | 15,402 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.50 | 13.70 | 13.70 | 1.48% | 2,771 |
| Nov 2, 2025 | 13.60 | 14.20 | 13.40 | 13.50 | 13.50 | -2.88% | 27,106 |
| Oct 30, 2025 | 14.20 | 14.40 | 13.50 | 13.90 | 13.90 | -2.11% | 16,082 |
| Oct 28, 2025 | 13.40 | 14.40 | 13.40 | 14.20 | 14.20 | 2.16% | 29,696 |
| Oct 27, 2025 | 14.20 | 14.20 | 13.50 | 13.90 | 13.90 | -1.42% | 43,419 |
| Oct 26, 2025 | 14.30 | 14.30 | 13.60 | 14.10 | 14.10 | 0.71% | 41,606 |
| Oct 23, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.94% | 25,166 |
| Oct 22, 2025 | 13.30 | 14.10 | 13.30 | 13.60 | 13.60 | -2.86% | 34,904 |
| Oct 21, 2025 | 13.80 | 14.10 | 13.40 | 14.00 | 14.00 | 8.53% | 37,825 |
| Oct 20, 2025 | 13.10 | 14.00 | 12.30 | 12.90 | 12.90 | -3.01% | 48,284 |
| Oct 19, 2025 | 13.60 | 13.90 | 12.80 | 13.30 | 13.30 | -2.92% | 47,503 |
| Oct 16, 2025 | 14.30 | 14.30 | 13.50 | 13.70 | 13.70 | -2.14% | 4,653 |
| Oct 15, 2025 | 13.90 | 14.50 | 13.90 | 14.00 | 14.00 | -3.45% | 59,863 |
| Oct 14, 2025 | 14.50 | 14.80 | 14.30 | 14.50 | 14.50 | 2.11% | 14,753 |
| Oct 13, 2025 | 14.10 | 14.70 | 14.10 | 14.20 | 14.20 | 0.71% | 39,448 |
| Oct 12, 2025 | 14.80 | 15.40 | 13.90 | 14.10 | 14.10 | -5.37% | 66,383 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | 21,559 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | - | 14,826 |
| Oct 7, 2025 | 15.50 | 15.50 | 14.60 | 14.80 | 14.80 | -1.33% | 45,700 |
| Oct 6, 2025 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -0.66% | 67,239 |
| Oct 5, 2025 | 15.30 | 16.60 | 14.80 | 15.10 | 15.10 | -5.03% | 47,466 |
| Sep 30, 2025 | 16.00 | 16.00 | 15.50 | 15.90 | 15.90 | 2.58% | 90,290 |
| Sep 29, 2025 | 15.50 | 15.90 | 15.00 | 15.50 | 15.50 | -1.27% | 39,568 |
| Sep 28, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | -6.55% | 54,990 |
| Sep 25, 2025 | 17.00 | 17.00 | 16.50 | 16.80 | 16.80 | 3.07% | 84,447 |
| Sep 24, 2025 | 14.70 | 16.30 | 14.70 | 16.30 | 16.30 | 9.40% | 92,439 |
| Sep 23, 2025 | 15.70 | 15.90 | 14.40 | 14.90 | 14.90 | -6.29% | 90,026 |
| Sep 22, 2025 | 16.60 | 16.90 | 15.70 | 15.90 | 15.90 | -4.79% | 37,342 |
| Sep 21, 2025 | 17.60 | 17.70 | 16.30 | 16.70 | 16.70 | -4.57% | 48,522 |
| Sep 18, 2025 | 17.20 | 17.60 | 17.20 | 17.50 | 17.50 | 1.16% | 5,706 |
| Sep 17, 2025 | 17.60 | 17.60 | 17.10 | 17.30 | 17.30 | 0.58% | 26,888 |
| Sep 16, 2025 | 17.30 | 17.70 | 17.10 | 17.20 | 17.20 | -2.27% | 113,257 |
| Sep 15, 2025 | 17.60 | 17.80 | 17.40 | 17.60 | 17.60 | 0.57% | 41,906 |
| Sep 14, 2025 | 18.30 | 18.40 | 17.40 | 17.50 | 17.50 | -1.69% | 88,680 |
| Sep 11, 2025 | 17.30 | 17.90 | 17.30 | 17.80 | 17.80 | 2.30% | 54,170 |
| Sep 10, 2025 | 18.20 | 18.20 | 17.40 | 17.40 | 17.40 | -2.25% | 79,767 |
| Sep 9, 2025 | 18.40 | 18.50 | 17.50 | 17.80 | 17.80 | -1.11% | 116,631 |
| Sep 8, 2025 | 18.50 | 18.70 | 17.90 | 18.00 | 18.00 | -2.70% | 177,897 |
| Sep 7, 2025 | 19.00 | 19.00 | 18.40 | 18.50 | 18.50 | -1.60% | 151,950 |
| Sep 4, 2025 | 19.00 | 19.30 | 18.60 | 18.80 | 18.80 | - | 112,084 |
| Sep 3, 2025 | 19.50 | 19.70 | 18.60 | 18.80 | 18.80 | -2.08% | 244,757 |
| Sep 2, 2025 | 19.60 | 19.60 | 19.00 | 19.20 | 19.20 | -2.04% | 443,730 |
| Sep 1, 2025 | 21.00 | 21.50 | 19.10 | 19.60 | 19.60 | -4.39% | 539,699 |
| Aug 31, 2025 | 19.50 | 20.50 | 19.40 | 20.50 | 20.50 | 9.63% | 725,976 |
| Aug 28, 2025 | 18.60 | 19.00 | 18.50 | 18.70 | 18.70 | 1.08% | 140,383 |
| Aug 27, 2025 | 18.40 | 19.10 | 18.40 | 18.50 | 18.50 | -1.60% | 157,246 |
| Aug 26, 2025 | 19.10 | 20.10 | 18.60 | 18.80 | 18.80 | -1.57% | 202,448 |
| Aug 25, 2025 | 18.50 | 19.70 | 18.20 | 19.10 | 19.10 | 3.24% | 197,974 |
| Aug 24, 2025 | 19.60 | 20.30 | 18.40 | 18.50 | 18.50 | -9.31% | 481,234 |
| Aug 21, 2025 | 19.20 | 20.60 | 19.20 | 20.40 | 20.40 | 5.70% | 310,953 |
| Aug 20, 2025 | 20.30 | 20.30 | 19.20 | 19.30 | 19.30 | -5.85% | 231,034 |
| Aug 19, 2025 | 20.00 | 21.90 | 18.70 | 20.50 | 20.50 | -0.97% | 484,902 |
| Aug 18, 2025 | 20.50 | 21.30 | 20.40 | 20.70 | 20.70 | 6.70% | 653,609 |
| Aug 17, 2025 | 17.90 | 19.50 | 17.80 | 19.40 | 19.40 | 8.99% | 259,989 |
| Aug 14, 2025 | 18.40 | 18.60 | 17.70 | 17.80 | 17.80 | -3.26% | 107,718 |
| Aug 13, 2025 | 18.00 | 19.80 | 18.00 | 18.40 | 18.40 | -3.66% | 189,457 |
| Aug 12, 2025 | 19.30 | 19.30 | 18.40 | 19.10 | 19.10 | 8.52% | 1,255,894 |
| Aug 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 10.00% | 155,893 |
| Aug 10, 2025 | 15.60 | 16.40 | 15.60 | 16.00 | 16.00 | 3.23% | 78,145 |
| Aug 7, 2025 | 15.20 | 15.60 | 15.20 | 15.50 | 15.50 | 1.97% | 48,337 |
| Aug 6, 2025 | 15.10 | 15.60 | 15.10 | 15.20 | 15.20 | - | 33,284 |
| Aug 4, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -0.65% | 47,598 |
| Aug 3, 2025 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | 1.32% | 14,571 |
| Jul 31, 2025 | 15.80 | 15.80 | 15.00 | 15.10 | 15.10 | -0.66% | 12,907 |
| Jul 30, 2025 | 14.70 | 15.40 | 14.70 | 15.20 | 15.20 | 3.40% | 23,619 |
| Jul 29, 2025 | 15.00 | 15.40 | 14.70 | 14.70 | 14.70 | -2.00% | 44,870 |
| Jul 28, 2025 | 15.50 | 15.60 | 14.80 | 15.00 | 15.00 | -1.32% | 26,770 |
| Jul 27, 2025 | 15.20 | 15.60 | 15.10 | 15.20 | 15.20 | - | 22,999 |
| Jul 24, 2025 | 15.40 | 15.90 | 15.20 | 15.20 | 15.20 | -2.56% | 67,584 |
| Jul 23, 2025 | 15.80 | 15.90 | 15.50 | 15.60 | 15.60 | - | 19,137 |
| Jul 22, 2025 | 15.80 | 15.80 | 15.40 | 15.60 | 15.60 | -0.64% | 21,855 |
| Jul 21, 2025 | 16.30 | 16.30 | 15.40 | 15.70 | 15.70 | -1.88% | 22,287 |
| Jul 20, 2025 | 16.30 | 16.50 | 16.00 | 16.00 | 16.00 | -1.84% | 43,637 |
| Jul 17, 2025 | 16.70 | 16.70 | 16.10 | 16.30 | 16.30 | 1.88% | 54,075 |
| Jul 16, 2025 | 15.70 | 16.10 | 15.70 | 16.00 | 16.00 | 3.90% | 61,266 |
| Jul 15, 2025 | 15.90 | 16.40 | 15.30 | 15.40 | 15.40 | -3.14% | 164,068 |
| Jul 14, 2025 | 15.60 | 16.00 | 15.50 | 15.90 | 15.90 | 1.92% | 52,475 |