Ring Shine Textiles Limited (DSE:RINGSHINE)
Bangladesh
· Delayed Price · Currency is BDT 3.700
0.00 (0.00%)
At close: Apr 27, 2026
Ring Shine Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 1,010,468 |
| Apr 27, 2026 | 3.70 | 3.80 | 3.50 | 3.70 | 3.70 | - | 1,666,497 |
| Apr 26, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -5.13% | 1,258,698 |
| Apr 23, 2026 | 3.90 | 4.40 | 3.90 | 3.90 | 3.90 | -2.50% | 4,474,267 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 2,952,077 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 1,742,426 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 334,679 |
| Apr 19, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 460,106 |
| Apr 16, 2026 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 891,154 |
| Apr 15, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 548,324 |
| Apr 13, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 618,874 |
| Apr 12, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | - | 574,724 |
| Apr 9, 2026 | 3.50 | 3.90 | 3.50 | 3.50 | 3.50 | -7.89% | 941,467 |
| Apr 8, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 5.56% | 2,477,699 |
| Apr 7, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 719,524 |
| Apr 6, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 379,747 |
| Apr 5, 2026 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 978,136 |
| Apr 2, 2026 | 3.60 | 3.90 | 3.60 | 3.60 | 3.60 | -5.26% | 402,710 |
| Apr 1, 2026 | 3.80 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 1,131,313 |
| Mar 31, 2026 | 3.50 | 3.80 | 3.50 | 3.50 | 3.50 | -5.41% | 1,986,537 |
| Mar 30, 2026 | 3.70 | 4.10 | 3.70 | 3.70 | 3.70 | -7.50% | 2,605,895 |
| Mar 29, 2026 | 3.90 | 4.00 | 3.70 | 4.00 | 4.00 | 2.56% | 1,577,228 |
| Mar 25, 2026 | 4.10 | 4.10 | 3.70 | 3.90 | 3.90 | -4.88% | 2,843,319 |
| Mar 24, 2026 | 4.20 | 4.40 | 4.10 | 4.10 | 4.10 | - | 2,384,693 |
| Mar 16, 2026 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 6,199,888 |
| Mar 15, 2026 | 3.60 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 3,749,787 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 1,021,317 |
| Mar 11, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 2,255,527 |
| Mar 10, 2026 | 3.50 | 3.70 | 3.40 | 3.50 | 3.50 | - | 1,183,302 |
| Mar 9, 2026 | 3.30 | 3.50 | 3.20 | 3.50 | 3.50 | 2.94% | 1,400,057 |
| Mar 8, 2026 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 2,323,594 |
| Mar 5, 2026 | 3.70 | 4.00 | 3.50 | 3.70 | 3.70 | - | 4,265,848 |
| Mar 4, 2026 | 3.50 | 3.70 | 3.30 | 3.70 | 3.70 | 8.82% | 4,477,867 |
| Mar 3, 2026 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | - | 4,076,898 |
| Mar 2, 2026 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 9.68% | 5,069,251 |
| Mar 1, 2026 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | -6.06% | 2,248,234 |
| Feb 26, 2026 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 1,009,576 |
| Feb 25, 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 3,319,766 |
| Feb 24, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 10.00% | 3,054,705 |
| Feb 23, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 472,027 |
| Feb 22, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 347,747 |
| Feb 19, 2026 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -6.45% | 611,301 |
| Feb 18, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 303,755 |
| Feb 17, 2026 | 3.20 | 3.30 | 2.90 | 3.10 | 3.10 | -3.13% | 1,278,985 |
| Feb 16, 2026 | 3.20 | 3.50 | 3.10 | 3.20 | 3.20 | -5.88% | 796,348 |
| Feb 15, 2026 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 2,028,793 |
| Feb 10, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 1,429,799 |
| Feb 9, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 1,250,046 |
| Feb 8, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 291,994 |
| Feb 5, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 326,499 |
| Feb 3, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 243,744 |
| Feb 2, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 135,143 |
| Feb 1, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 1,119,921 |
| Jan 29, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 130,471 |
| Jan 28, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | - | 193,146 |
| Jan 27, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | 3.85% | 1,354,060 |
| Jan 26, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 106,385 |
| Jan 25, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 131,369 |
| Jan 22, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 214,459 |
| Jan 21, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 272,667 |
| Jan 20, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 683,643 |
| Jan 19, 2026 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 190,625 |
| Jan 18, 2026 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | - | 294,707 |
| Jan 15, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 68,007 |
| Jan 14, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 279,841 |
| Jan 13, 2026 | 2.50 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 115,567 |
| Jan 12, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 192,997 |
| Jan 11, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 130,367 |
| Jan 8, 2026 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | - | 374,982 |
| Jan 7, 2026 | 2.70 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 835,840 |
| Jan 6, 2026 | 2.80 | 3.00 | 2.70 | 2.80 | 2.80 | -6.67% | 1,010,514 |
| Jan 5, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 351,804 |
| Jan 4, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 561,004 |
| Jan 1, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 139,265 |
| Dec 30, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 279,919 |
| Dec 29, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 176,914 |
| Dec 28, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 235,381 |
| Dec 24, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 687,750 |
| Dec 23, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 526,929 |
| Dec 22, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 175,016 |
| Dec 21, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 234,529 |
| Dec 18, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 257,175 |
| Dec 17, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 595,539 |
| Dec 15, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,025,261 |
| Dec 14, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 662,939 |
| Dec 11, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 724,729 |
| Dec 10, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 562,256 |
| Dec 9, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | - | 638,597 |
| Dec 8, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 608,468 |
| Dec 7, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 227,505 |
| Dec 4, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 576,424 |
| Dec 3, 2025 | 3.30 | 3.50 | 3.00 | 3.30 | 3.30 | - | 2,237,799 |
| Dec 2, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,310,299 |
| Dec 1, 2025 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 1,703,752 |
| Nov 30, 2025 | 3.50 | 3.80 | 3.40 | 3.40 | 3.40 | -2.86% | 2,479,808 |
| Nov 27, 2025 | 3.20 | 3.50 | 3.10 | 3.50 | 3.50 | 9.37% | 4,272,044 |
| Nov 26, 2025 | 3.20 | 3.60 | 3.20 | 3.20 | 3.20 | -8.57% | 2,407,509 |
| Nov 25, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 4,608,563 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 5,452,693 |
| Nov 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 201,113 |