Toyo Knitex (CEPZ) Limited (DSE:MITHUNKNIT)
Bangladesh
· Delayed Price · Currency is BDT 15.20
0.00 (0.00%)
At close: Apr 28, 2026
Toyo Knitex (CEPZ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.20 | 15.40 | 15.00 | 15.20 | 15.20 | - | 19,009 |
| Apr 27, 2026 | 15.20 | 15.50 | 14.20 | 15.20 | 15.20 | 2.70% | 69,877 |
| Apr 26, 2026 | 15.00 | 15.40 | 14.70 | 14.80 | 14.80 | - | 10,735 |
| Apr 23, 2026 | 15.70 | 15.70 | 14.60 | 14.80 | 14.80 | -3.27% | 73,388 |
| Apr 22, 2026 | 15.60 | 15.70 | 15.20 | 15.30 | 15.30 | 1.32% | 26,102 |
| Apr 21, 2026 | 15.90 | 15.90 | 15.00 | 15.10 | 15.10 | -1.31% | 33,137 |
| Apr 20, 2026 | 16.00 | 16.00 | 15.20 | 15.30 | 15.30 | -1.92% | 32,069 |
| Apr 19, 2026 | 16.30 | 16.30 | 15.50 | 15.60 | 15.60 | -0.64% | 6,621 |
| Apr 16, 2026 | 15.50 | 16.30 | 15.30 | 15.70 | 15.70 | 0.64% | 24,594 |
| Apr 15, 2026 | 16.50 | 16.50 | 15.50 | 15.60 | 15.60 | 1.30% | 20,425 |
| Apr 13, 2026 | 16.00 | 16.00 | 15.30 | 15.40 | 15.40 | -2.53% | 55,106 |
| Apr 12, 2026 | 16.50 | 16.50 | 15.60 | 15.80 | 15.80 | -3.07% | 28,338 |
| Apr 9, 2026 | 16.30 | 16.90 | 16.20 | 16.30 | 16.30 | - | 69,607 |
| Apr 8, 2026 | 16.40 | 16.50 | 16.00 | 16.30 | 16.30 | 1.88% | 35,450 |
| Apr 7, 2026 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | 0.63% | 3,620 |
| Apr 6, 2026 | 16.00 | 16.10 | 14.50 | 15.90 | 15.90 | 1.27% | 5,969 |
| Apr 5, 2026 | 15.10 | 16.20 | 15.10 | 15.70 | 15.70 | -1.88% | 173,521 |
| Apr 2, 2026 | 16.00 | 16.40 | 15.60 | 16.00 | 16.00 | -1.23% | 71,484 |
| Apr 1, 2026 | 16.20 | 16.50 | 15.30 | 16.20 | 16.20 | 2.53% | 26,048 |
| Mar 31, 2026 | 15.90 | 16.80 | 15.70 | 15.80 | 15.80 | -2.47% | 54,411 |
| Mar 30, 2026 | 16.10 | 16.90 | 15.90 | 16.20 | 16.20 | 1.25% | 53,676 |
| Mar 29, 2026 | 15.10 | 16.60 | 15.10 | 16.00 | 16.00 | -3.03% | 73,281 |
| Mar 25, 2026 | 16.10 | 17.00 | 16.10 | 16.50 | 16.50 | - | 71,279 |
| Mar 24, 2026 | 17.40 | 17.40 | 16.50 | 16.50 | 16.50 | -4.62% | 106,811 |
| Mar 16, 2026 | 17.30 | 17.80 | 17.20 | 17.30 | 17.30 | - | 58,110 |
| Mar 15, 2026 | 17.80 | 17.80 | 17.00 | 17.30 | 17.30 | 1.17% | 90,689 |
| Mar 12, 2026 | 16.80 | 17.90 | 16.80 | 17.10 | 17.10 | 4.91% | 754,913 |
| Mar 11, 2026 | 16.70 | 16.80 | 15.90 | 16.30 | 16.30 | -1.21% | 47,798 |
| Mar 10, 2026 | 16.30 | 16.90 | 16.00 | 16.50 | 16.50 | 1.85% | 54,383 |
| Mar 9, 2026 | 16.20 | 16.50 | 15.70 | 16.20 | 16.20 | 1.89% | 26,028 |
| Mar 8, 2026 | 15.60 | 16.20 | 15.60 | 15.90 | 15.90 | -3.05% | 55,969 |
| Mar 5, 2026 | 16.40 | 17.50 | 16.10 | 16.40 | 16.40 | -0.61% | 44,874 |
| Mar 4, 2026 | 15.20 | 17.10 | 15.20 | 16.50 | 16.50 | 5.77% | 139,498 |
| Mar 3, 2026 | 16.30 | 16.30 | 15.10 | 15.60 | 15.60 | -3.11% | 93,923 |
| Mar 2, 2026 | 16.10 | 16.90 | 15.90 | 16.10 | 16.10 | 3.21% | 40,234 |
| Mar 1, 2026 | 16.90 | 16.90 | 15.50 | 15.60 | 15.60 | -4.29% | 129,129 |
| Feb 26, 2026 | 16.70 | 16.70 | 16.10 | 16.30 | 16.30 | 3.16% | 12,863 |
| Feb 25, 2026 | 16.40 | 16.50 | 15.40 | 15.80 | 15.80 | -3.07% | 80,715 |
| Feb 24, 2026 | 16.30 | 17.50 | 16.10 | 16.30 | 16.30 | -3.55% | 124,532 |
| Feb 23, 2026 | 16.50 | 17.50 | 16.50 | 16.90 | 16.90 | 2.42% | 115,887 |
| Feb 22, 2026 | 16.70 | 16.80 | 16.30 | 16.50 | 16.50 | - | 42,619 |
| Feb 19, 2026 | 16.10 | 16.60 | 16.00 | 16.50 | 16.50 | 1.23% | 93,836 |
| Feb 18, 2026 | 16.20 | 16.90 | 15.80 | 16.30 | 16.30 | 2.52% | 227,718 |
| Feb 17, 2026 | 15.00 | 16.30 | 14.30 | 15.90 | 15.90 | 4.61% | 124,329 |
| Feb 16, 2026 | 15.70 | 15.70 | 15.10 | 15.20 | 15.20 | -3.80% | 96,163 |
| Feb 15, 2026 | 15.90 | 16.70 | 15.50 | 15.80 | 15.80 | 3.95% | 149,322 |
| Feb 10, 2026 | 14.00 | 15.20 | 14.00 | 15.20 | 15.20 | 8.57% | 229,966 |
| Feb 9, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 53,215 |
| Feb 8, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | 2.21% | 42,786 |
| Feb 5, 2026 | 13.60 | 14.00 | 13.50 | 13.60 | 13.60 | -2.16% | 61,306 |
| Feb 3, 2026 | 14.00 | 14.30 | 13.80 | 13.90 | 13.90 | 0.72% | 31,390 |
| Feb 2, 2026 | 13.40 | 14.00 | 13.40 | 13.80 | 13.80 | - | 11,114 |
| Feb 1, 2026 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | 4.55% | 35,330 |
| Jan 29, 2026 | 14.00 | 14.00 | 12.90 | 13.20 | 13.20 | -5.04% | 98,518 |
| Jan 28, 2026 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | - | 33,727 |
| Jan 27, 2026 | 13.90 | 14.30 | 13.90 | 13.90 | 13.90 | - | 19,507 |
| Jan 26, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 8,663 |
| Jan 25, 2026 | 14.00 | 14.30 | 13.90 | 14.00 | 14.00 | - | 37,789 |
| Jan 22, 2026 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | 0.72% | 62,253 |
| Jan 21, 2026 | 13.90 | 14.40 | 13.80 | 13.90 | 13.90 | -0.71% | 48,609 |
| Jan 20, 2026 | 14.00 | 14.50 | 13.80 | 14.00 | 14.00 | -1.41% | 47,554 |
| Jan 19, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | 52,425 |
| Jan 18, 2026 | 14.10 | 14.40 | 13.90 | 14.30 | 14.30 | 1.42% | 35,781 |
| Jan 15, 2026 | 12.80 | 14.40 | 12.80 | 14.10 | 14.10 | 0.71% | 18,256 |
| Jan 14, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | - | 20,126 |
| Jan 13, 2026 | 14.00 | 14.30 | 13.90 | 14.00 | 14.00 | - | 18,476 |
| Jan 12, 2026 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | - | 50,212 |
| Jan 11, 2026 | 14.40 | 14.50 | 13.90 | 14.00 | 14.00 | -3.45% | 75,743 |
| Jan 8, 2026 | 14.50 | 14.90 | 14.10 | 14.50 | 14.50 | 0.69% | 76,290 |
| Jan 7, 2026 | 14.80 | 14.80 | 13.90 | 14.40 | 14.40 | 0.70% | 42,252 |
| Jan 6, 2026 | 15.20 | 15.20 | 14.30 | 14.30 | 14.30 | -9.49% | 119,541 |
| Jan 5, 2026 | 16.90 | 16.90 | 15.10 | 15.80 | 15.80 | -5.39% | 57,505 |
| Jan 4, 2026 | 15.40 | 16.70 | 15.40 | 16.70 | 16.70 | 9.87% | 146,277 |
| Jan 1, 2026 | 14.60 | 15.30 | 14.60 | 15.20 | 15.20 | 4.11% | 75,135 |
| Dec 30, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | 1.39% | 16,527 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 28,107 |
| Dec 28, 2025 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 2.10% | 27,962 |
| Dec 24, 2025 | 14.30 | 14.40 | 14.00 | 14.30 | 14.30 | 2.14% | 31,136 |
| Dec 23, 2025 | 14.40 | 14.50 | 14.00 | 14.00 | 14.00 | -2.10% | 33,714 |
| Dec 22, 2025 | 14.30 | 14.40 | 13.50 | 14.30 | 14.30 | 3.62% | 36,837 |
| Dec 21, 2025 | 14.30 | 14.30 | 13.70 | 13.80 | 13.80 | -1.43% | 13,892 |
| Dec 18, 2025 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | 1.45% | 26,267 |
| Dec 17, 2025 | 14.00 | 14.30 | 13.70 | 13.80 | 13.80 | -1.43% | 24,169 |
| Dec 15, 2025 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | -2.10% | 32,638 |
| Dec 14, 2025 | 14.50 | 14.70 | 14.10 | 14.30 | 14.30 | -1.38% | 24,002 |
| Dec 11, 2025 | 14.20 | 14.70 | 13.90 | 14.50 | 14.50 | 2.84% | 31,705 |
| Dec 10, 2025 | 14.40 | 14.40 | 13.90 | 14.10 | 14.10 | 0.71% | 6,183 |
| Dec 9, 2025 | 13.90 | 14.40 | 13.90 | 14.00 | 14.00 | 3.70% | 70,450 |
| Dec 8, 2025 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | -0.74% | 16,803 |
| Dec 7, 2025 | 13.60 | 14.00 | 13.20 | 13.60 | 13.60 | -0.73% | 15,618 |
| 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 |