Skip to main content
Ring Shine Textiles Limited (DSE:RINGSHINE)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
3.700
0.00 (0.00%)
At close: Mar 5, 2026

Ring Shine Textiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.704.003.503.703.70-4,265,848
Mar 4, 20263.503.703.303.703.708.82%4,477,867
Mar 3, 20263.403.603.303.403.40-4,076,898
Mar 2, 20263.003.403.003.403.409.68%5,069,251
Mar 1, 20263.303.303.003.103.10-6.06%2,248,234
Feb 26, 20263.303.503.303.303.30-2.94%1,009,576
Feb 25, 20263.503.603.303.403.403.03%3,319,766
Feb 24, 20263.003.303.003.303.3010.00%3,054,705
Feb 23, 20263.003.102.903.003.00-472,027
Feb 22, 20263.003.002.903.003.003.45%347,747
Feb 19, 20263.203.202.902.902.90-6.45%611,301
Feb 18, 20263.103.203.003.103.10-303,755
Feb 17, 20263.203.302.903.103.10-3.13%1,278,985
Feb 16, 20263.203.503.103.203.20-5.88%796,348
Feb 15, 20263.303.403.203.403.409.68%2,028,793
Feb 10, 20263.003.103.003.103.106.90%1,429,799
Feb 9, 20262.702.902.702.902.907.41%1,250,046
Feb 8, 20262.702.802.702.702.70-291,994
Feb 5, 20262.702.702.602.702.703.85%326,499
Feb 3, 20262.702.702.602.602.60-243,744
Feb 2, 20262.602.702.602.602.60-135,143
Feb 1, 20262.802.802.602.602.60-7.14%1,119,921
Jan 29, 20262.702.802.702.802.803.70%130,471
Jan 28, 20262.802.902.702.702.70-193,146
Jan 27, 20262.702.802.602.702.703.85%1,354,060
Jan 26, 20262.602.702.602.602.60-106,385
Jan 25, 20262.802.802.602.602.60-3.70%131,369
Jan 22, 20262.702.802.602.702.70-214,459
Jan 21, 20262.802.802.702.702.70-3.57%272,667
Jan 20, 20262.902.902.802.802.80-683,643
Jan 19, 20262.702.902.702.802.803.70%190,625
Jan 18, 20262.602.802.602.702.70-294,707
Jan 15, 20262.602.702.602.702.703.85%68,007
Jan 14, 20262.602.702.602.602.60-279,841
Jan 13, 20262.502.802.502.602.60-3.70%115,567
Jan 12, 20262.702.802.602.702.70-192,997
Jan 11, 20262.802.802.702.702.70-130,367
Jan 8, 20262.602.802.602.702.70-374,982
Jan 7, 20262.702.902.602.702.70-3.57%835,840
Jan 6, 20262.803.002.702.802.80-6.67%1,010,514
Jan 5, 20263.003.103.003.003.00-351,804
Jan 4, 20263.103.203.003.003.00-3.23%561,004
Jan 1, 20263.203.203.003.103.10-139,265
Dec 30, 20253.103.203.003.103.10-279,919
Dec 29, 20253.103.103.003.103.10-176,914
Dec 28, 20253.203.203.103.103.10-235,381
Dec 24, 20253.103.203.003.103.10-687,750
Dec 23, 20253.103.203.003.103.10-526,929
Dec 22, 20253.103.203.103.103.10-175,016
Dec 21, 20253.203.203.003.103.10-3.13%234,529
Dec 18, 20253.103.203.103.203.203.23%257,175
Dec 17, 20253.303.303.103.103.10-3.13%595,539
Dec 15, 20253.203.303.103.203.20-1,025,261
Dec 14, 20253.303.303.203.203.20-662,939
Dec 11, 20253.203.303.203.203.20-724,729
Dec 10, 20253.203.403.203.203.20-3.03%562,256
Dec 9, 20253.203.403.203.303.30-638,597
Dec 8, 20253.303.403.203.303.30-608,468
Dec 7, 20253.303.403.203.303.303.12%227,505
Dec 4, 20253.203.303.203.203.20-3.03%576,424
Dec 3, 20253.303.503.003.303.30-2,237,799
Dec 2, 20253.203.403.203.303.30-1,310,299
Dec 1, 20253.303.503.203.303.30-2.94%1,703,752
Nov 30, 20253.503.803.403.403.40-2.86%2,479,808
Nov 27, 20253.203.503.103.503.509.37%4,272,044
Nov 26, 20253.203.603.203.203.20-8.57%2,407,509
Nov 25, 20253.503.603.403.503.506.06%4,608,563
Nov 24, 20253.303.303.103.303.3010.00%5,452,693
Nov 23, 20253.003.003.003.003.007.14%201,113
Nov 20, 20252.802.802.802.802.807.69%25,463
Nov 19, 20252.602.602.602.602.608.33%26,487
Nov 18, 20252.302.402.302.402.409.09%124,955
Nov 17, 20252.002.202.002.202.2010.00%547,548
Nov 16, 20252.102.201.902.002.00-4.76%157,980
Nov 13, 20252.002.202.002.102.10-126,313
Nov 12, 20252.202.202.002.102.10-4.55%199,704
Nov 11, 20252.302.302.102.202.204.76%87,181
Nov 10, 20252.202.302.002.102.10-4.55%908,740
Nov 9, 20252.502.502.202.202.20-8.33%731,203
Nov 6, 20252.602.602.402.402.40-7.69%584,411
Nov 5, 20252.702.702.602.602.60-172,940
Nov 4, 20252.702.702.602.602.60-3.70%665,594
Nov 3, 20252.602.702.602.702.703.85%421,735
Nov 2, 20252.702.702.602.602.60-447,771
Oct 30, 20252.702.802.602.602.60-3.70%278,228
Oct 29, 20252.702.802.602.702.70-204,660
Oct 28, 20252.802.802.702.702.70-546,250
Oct 27, 20252.802.902.702.702.70-3.57%375,311
Oct 26, 20252.902.902.802.802.80-3.45%238,249
Oct 23, 20252.702.902.702.902.907.41%1,273,965
Oct 22, 20252.802.902.702.702.70-3.57%403,266
Oct 21, 20252.802.802.702.802.803.70%421,560
Oct 20, 20252.802.802.602.702.70-458,696
Oct 19, 20252.802.802.702.702.70-3.57%128,377
Oct 16, 20252.802.802.702.802.803.70%298,202
Oct 15, 20252.802.802.702.702.70-101,220
Oct 14, 20252.802.802.702.702.70-295,830
Oct 13, 20252.802.802.702.702.70-3.57%186,985
Oct 12, 20252.802.902.702.802.80-573,095
Oct 9, 20252.902.902.802.802.80-338,556