Tung Hai Knitting and Dyeing Limited (DSE:TUNGHAI)
Bangladesh
· Delayed Price · Currency is BDT 3.000
+0.100 (3.45%)
At close: Apr 28, 2026
DSE:TUNGHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 239,764 |
| Apr 27, 2026 | 2.90 | 3.20 | 2.90 | 2.90 | 2.90 | -6.45% | 260,887 |
| Apr 26, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 31,835 |
| Apr 23, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 52,219 |
| Apr 22, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 251,232 |
| Apr 21, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | - | 148,592 |
| Apr 20, 2026 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 163,501 |
| Apr 19, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 44,749 |
| Apr 16, 2026 | 3.40 | 3.40 | 3.10 | 3.10 | 3.10 | -6.06% | 288,231 |
| Apr 15, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | - | 91,372 |
| Apr 13, 2026 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | - | 250,091 |
| Apr 12, 2026 | 3.40 | 3.70 | 3.30 | 3.30 | 3.30 | -8.33% | 265,657 |
| Apr 9, 2026 | 3.60 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 400,333 |
| Apr 8, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 5.41% | 704,152 |
| Apr 7, 2026 | 3.70 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 500,401 |
| Apr 6, 2026 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 478,860 |
| Apr 5, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -8.82% | 439,291 |
| Apr 2, 2026 | 3.40 | 3.70 | 3.30 | 3.40 | 3.40 | -5.56% | 446,708 |
| Apr 1, 2026 | 3.30 | 3.60 | 3.00 | 3.60 | 3.60 | 9.09% | 617,294 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | -5.71% | 521,377 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -5.41% | 620,468 |
| Mar 29, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 281,067 |
| Mar 25, 2026 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | -7.50% | 1,391,201 |
| Mar 24, 2026 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 1,367,152 |
| Mar 16, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | 5.00% | 1,475,109 |
| Mar 15, 2026 | 3.80 | 4.00 | 3.70 | 4.00 | 4.00 | 8.11% | 1,198,772 |
| Mar 12, 2026 | 3.60 | 3.80 | 3.40 | 3.70 | 3.70 | 5.71% | 1,239,458 |
| Mar 11, 2026 | 3.70 | 3.90 | 3.50 | 3.50 | 3.50 | -5.41% | 562,065 |
| Mar 10, 2026 | 3.60 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 1,197,606 |
| Mar 9, 2026 | 3.00 | 3.40 | 2.90 | 3.40 | 3.40 | 9.68% | 638,878 |
| Mar 8, 2026 | 3.30 | 3.40 | 3.10 | 3.10 | 3.10 | -8.82% | 515,956 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.30 | 3.40 | 3.40 | -5.56% | 1,851,867 |
| Mar 4, 2026 | 3.60 | 3.60 | 3.30 | 3.60 | 3.60 | 9.09% | 1,458,799 |
| Mar 3, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 1,303,374 |
| Mar 2, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 565,605 |
| Mar 1, 2026 | 2.50 | 2.80 | 2.40 | 2.80 | 2.80 | 7.69% | 1,063,938 |
| Feb 26, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 643,423 |
| Feb 25, 2026 | 2.50 | 2.70 | 2.40 | 2.50 | 2.50 | -3.85% | 227,789 |
| Feb 24, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 427,061 |
| Feb 23, 2026 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 8.70% | 280,723 |
| Feb 22, 2026 | 2.40 | 2.60 | 2.20 | 2.30 | 2.30 | -4.17% | 468,174 |
| Feb 19, 2026 | 2.40 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 85,469 |
| Feb 18, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 301,520 |
| Feb 17, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 1,293,195 |
| Feb 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 196,580 |
| Feb 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 129,060 |
| Feb 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 245,087 |
| Feb 9, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 428,090 |
| Feb 8, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 39,142 |
| Feb 5, 2026 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 179,716 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 397,415 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 141,920 |
| Feb 1, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 225,926 |
| Jan 29, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 197,126 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 37,719 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 146,093 |
| Jan 26, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 52,594 |
| Jan 25, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 60,860 |
| Jan 22, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 101,496 |
| Jan 21, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 83,497 |
| Jan 20, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 77,038 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 154,566 |
| Jan 18, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 37,202 |
| Jan 15, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 64,565 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 48,717 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 59,692 |
| Jan 12, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 214,161 |
| Jan 11, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 148,187 |
| Jan 8, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 59,179 |
| Jan 7, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 48,598 |
| Jan 6, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 397,890 |
| Jan 5, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 54,156 |
| Jan 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 62,461 |
| Jan 1, 2026 | 1.60 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 112,584 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 43,926 |
| Dec 29, 2025 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | - | 3,077 |
| Dec 28, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 12,787 |
| Dec 24, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 30,562 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 42,386 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 86,327 |
| Dec 21, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 25,110 |
| Dec 18, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 39,096 |
| Dec 17, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 11,592 |
| Dec 15, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 30,063 |
| Dec 14, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 19,097 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | - | 19,772 |
| Dec 10, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 312,132 |
| Dec 9, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 152,191 |
| Dec 8, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 70,913 |
| Dec 7, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 45,156 |
| Dec 4, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 103,835 |
| Dec 3, 2025 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | - | 332,260 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 12,112 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 14,890 |
| Nov 30, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 64,473 |
| Nov 27, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 190,566 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 276,344 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 144,633 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 113,959 |
| Nov 23, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 104,755 |