Skip to main content
Tung Hai Knitting and Dyeing Limited (DSE:TUNGHAI)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
3.400
+0.300 (9.68%)
At close: Mar 9, 2026

DSE:TUNGHAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.003.402.903.403.409.68%638,878
Mar 8, 20263.303.403.103.103.10-8.82%515,956
Mar 5, 20263.903.903.303.403.40-5.56%1,851,867
Mar 4, 20263.603.603.303.603.609.09%1,458,799
Mar 3, 20263.103.303.103.303.3010.00%1,303,374
Mar 2, 20263.003.002.903.003.007.14%565,605
Mar 1, 20262.502.802.402.802.807.69%1,063,938
Feb 26, 20262.602.602.502.602.604.00%643,423
Feb 25, 20262.502.702.402.502.50-3.85%227,789
Feb 24, 20262.602.702.502.602.604.00%427,061
Feb 23, 20262.502.502.402.502.508.70%280,723
Feb 22, 20262.402.602.202.302.30-4.17%468,174
Feb 19, 20262.402.602.402.402.40-7.69%85,469
Feb 18, 20262.602.702.502.602.60-301,520
Feb 17, 20262.602.602.402.602.608.33%1,293,195
Feb 16, 20262.402.402.402.402.409.09%196,580
Feb 15, 20262.202.202.202.202.2010.00%129,060
Feb 10, 20262.002.002.002.002.005.26%245,087
Feb 9, 20261.901.901.801.901.905.56%428,090
Feb 8, 20261.801.901.701.801.80-39,142
Feb 5, 20261.802.001.801.801.80-5.26%179,716
Feb 3, 20261.901.901.801.901.905.56%397,415
Feb 2, 20261.801.801.701.801.805.88%141,920
Feb 1, 20261.701.701.601.701.706.25%225,926
Jan 29, 20261.601.701.601.601.60-197,126
Jan 28, 20261.701.701.501.601.60-37,719
Jan 27, 20261.701.701.501.601.60-146,093
Jan 26, 20261.601.701.601.601.60-52,594
Jan 25, 20261.601.601.501.601.60-60,860
Jan 22, 20261.601.701.501.601.60-101,496
Jan 21, 20261.601.701.501.601.60-83,497
Jan 20, 20261.601.701.501.601.60-77,038
Jan 19, 20261.601.601.501.601.606.67%154,566
Jan 18, 20261.501.601.401.501.50-37,202
Jan 15, 20261.501.601.501.501.50-6.25%64,565
Jan 14, 20261.601.601.501.601.60-48,717
Jan 13, 20261.601.601.501.601.606.67%59,692
Jan 12, 20261.401.501.401.501.507.14%214,161
Jan 11, 20261.501.501.401.401.40-6.67%148,187
Jan 8, 20261.501.601.401.501.50-59,179
Jan 7, 20261.501.601.501.501.50-48,598
Jan 6, 20261.501.601.501.501.50-6.25%397,890
Jan 5, 20261.601.701.501.601.60-54,156
Jan 4, 20261.601.601.601.601.606.67%62,461
Jan 1, 20261.601.701.501.501.50-6.25%112,584
Dec 30, 20251.601.601.501.601.60-43,926
Dec 29, 20251.501.701.501.601.60-3,077
Dec 28, 20251.601.701.601.601.60-12,787
Dec 24, 20251.601.701.501.601.60-30,562
Dec 23, 20251.701.701.501.601.60-42,386
Dec 22, 20251.601.601.501.601.606.67%86,327
Dec 21, 20251.501.601.501.501.50-25,110
Dec 18, 20251.501.601.501.501.50-39,096
Dec 17, 20251.501.601.501.501.50-6.25%11,592
Dec 15, 20251.601.701.501.601.60-30,063
Dec 14, 20251.601.701.601.601.60-19,097
Dec 11, 20251.701.701.601.601.60-19,772
Dec 10, 20251.701.701.501.601.60-312,132
Dec 9, 20251.601.601.501.601.606.67%152,191
Dec 8, 20251.501.601.401.501.50-70,913
Dec 7, 20251.501.601.501.501.50-45,156
Dec 4, 20251.501.601.501.501.50-6.25%103,835
Dec 3, 20251.501.701.501.601.60-332,260
Dec 2, 20251.601.601.601.601.60-5.88%12,112
Dec 1, 20251.701.701.701.701.70-5.56%14,890
Nov 30, 20251.901.901.801.801.80-5.26%64,473
Nov 27, 20252.002.001.801.901.90-190,566
Nov 26, 20251.901.901.901.901.905.56%276,344
Nov 25, 20251.801.801.801.801.805.88%144,633
Nov 24, 20251.701.701.601.701.706.25%113,959
Nov 23, 20251.501.601.501.601.60-104,755
Nov 20, 20251.601.601.601.601.606.67%196,064
Nov 19, 20251.501.501.501.501.507.14%42,389
Nov 18, 20251.401.401.401.401.407.69%121,924
Nov 17, 20251.201.301.201.301.308.33%5,164
Nov 16, 20251.301.301.101.201.20-76,974
Nov 13, 20251.301.301.201.201.20-7.69%150,423
Nov 12, 20251.301.401.201.301.30-103,415
Nov 11, 20251.401.401.301.301.30-7.14%81,635
Nov 10, 20251.301.401.301.401.40-109,904
Nov 9, 20251.501.501.401.401.40-6.67%194,678
Nov 6, 20251.501.601.501.501.50-6.25%88,703
Nov 5, 20251.601.601.501.601.60-22,816
Nov 4, 20251.701.701.501.601.60-28,580
Nov 3, 20251.601.701.601.601.60-58,833
Nov 2, 20251.601.701.601.601.60-5.88%26,203
Oct 30, 20251.701.701.601.701.70-90,219
Oct 29, 20251.601.701.601.701.706.25%18,404
Oct 28, 20251.601.701.601.601.60-97,539
Oct 27, 20251.701.701.601.601.60-5.88%30,329
Oct 26, 20251.701.701.601.701.70-50,976
Oct 23, 20251.701.701.601.701.70-56,076
Oct 22, 20251.601.701.601.701.70-18,365
Oct 21, 20251.801.801.601.701.70-39,122
Oct 20, 20251.701.701.601.701.70-52,534
Oct 19, 20251.801.801.601.701.70-58,951
Oct 16, 20251.701.801.701.701.70-31,539
Oct 15, 20251.801.801.701.701.70-5.56%130,276
Oct 14, 20251.901.901.801.801.80-45,740
Oct 13, 20251.801.901.701.801.80-63,851