Skip to main content
Ring Shine Textiles Limited (DSE:RINGSHINE)
Bangladesh flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252.802.902.802.802.80-115,356
Oct 7, 20252.802.902.802.802.80-169,158
Oct 6, 20252.902.902.802.802.80-3.45%73,700
Oct 5, 20252.903.002.802.902.90-1,444,056
Sep 30, 20252.702.902.702.902.907.41%356,611
Sep 29, 20252.802.802.702.702.70-252,873
Sep 28, 20252.802.802.702.702.70-3.57%524,845
Sep 25, 20252.902.902.702.802.80-285,308
Sep 24, 20252.902.902.802.802.80-3.45%123,846
Sep 23, 20252.802.902.702.902.903.57%300,313
Sep 22, 20252.802.902.702.802.80-419,101
Sep 21, 20252.902.902.802.802.80-436,211
Sep 18, 20252.902.902.802.802.80-3.45%814,479
Sep 17, 20252.903.002.802.902.90-1,014,116
Sep 16, 20252.903.002.802.902.90-323,992
Sep 15, 20252.902.902.802.902.903.57%379,241
Sep 14, 20253.003.002.802.802.80-3.45%914,346
Sep 11, 20253.003.002.802.902.90-356,047
Sep 10, 20253.003.102.902.902.90-3.33%730,290
Sep 9, 20253.003.102.903.003.003.45%3,929,415
Sep 8, 20252.903.002.802.902.90-536,419
Sep 7, 20253.003.002.802.902.90-676,840
Sep 4, 20252.903.002.802.902.90-527,685
Sep 3, 20253.003.002.802.902.90-390,485
Sep 2, 20253.003.002.802.902.90-458,710
Sep 1, 20253.103.102.902.902.90-3.33%1,110,069
Aug 31, 20253.003.103.003.003.00-917,157
Aug 28, 20252.903.002.803.003.007.14%1,827,187
Aug 27, 20252.802.902.702.802.80-1,528,480
Aug 26, 20252.902.902.802.802.80-3.45%617,944
Aug 25, 20252.903.002.802.902.903.57%425,992
Aug 24, 20252.903.002.802.802.80-6.67%1,052,968
Aug 21, 20253.103.102.903.003.00-357,907
Aug 20, 20253.103.102.903.003.00-320,446
Aug 19, 20253.003.102.903.003.00-401,390
Aug 18, 20253.003.102.903.003.00-394,713
Aug 17, 20253.003.102.903.003.00-556,683
Aug 14, 20253.003.002.903.003.00-111,126
Aug 13, 20253.003.002.903.003.00-295,496
Aug 12, 20253.003.002.903.003.00-287,736
Aug 11, 20253.003.102.903.003.00-178,556
Aug 10, 20253.003.103.003.003.00-3.23%539,793
Aug 7, 20253.103.103.003.103.103.33%447,806
Aug 6, 20253.003.103.003.003.00-329,875
Aug 4, 20253.103.103.003.003.00-569,073
Aug 3, 20253.103.203.003.003.00-1,167,950
Jul 31, 20253.003.103.003.003.00-3.23%348,180
Jul 30, 20253.003.103.003.103.103.33%363,489
Jul 29, 20253.203.203.003.003.00-3.23%157,665
Jul 28, 20253.103.203.003.103.10-438,135
Jul 27, 20253.103.103.003.103.10-503,246
Jul 24, 20253.103.203.103.103.10-248,224
Jul 23, 20253.103.203.103.103.10-531,097
Jul 22, 20253.203.203.103.103.10-3.13%373,338
Jul 21, 20253.203.303.103.203.20-487,699
Jul 20, 20253.103.203.103.203.203.23%198,655
Jul 17, 20253.203.303.103.103.10-3.13%1,065,640
Jul 16, 20253.303.303.203.203.20-127,129
Jul 15, 20253.303.303.203.203.20-291,346