DSE : RINGSHINE
Ring Shine Textiles Limited — Price history
Textile Mill Products · Bangladesh
Last price 3.4 BDT (At close: Oct 29, 2026) · Market cap 1.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Ring Shine Textiles Limited (RINGSHINE) closed at 3.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 3.5 | 3.5 | 3.4 | 3.4 | 84,762 | +0.00% |
| 2026-10-28 | 3.3 | 3.5 | 3.3 | 3.4 | 384,642 | +0.00% |
| 2026-10-27 | 3.4 | 3.4 | 3.3 | 3.4 | 133,122 | +3.03% |
| 2026-10-26 | 3.3 | 3.4 | 3.3 | 3.3 | 28,097 | +0.00% |
| 2026-10-25 | 3.3 | 3.4 | 3.3 | 3.3 | 121,337 | +0.00% |
| 2026-10-19 | 3.4 | 3.4 | 3.2 | 3.3 | 223,396 | +0.00% |
| 2026-10-17 | 3.4 | 3.4 | 3.3 | 3.3 | 215,205 | -2.94% |
| 2026-10-15 | 3.4 | 3.5 | 3.4 | 3.4 | 529,709 | +0.00% |
| 2026-10-14 | 3.5 | 3.5 | 3.4 | 3.4 | 208,511 | -2.86% |
| 2026-10-13 | 3.5 | 3.5 | 3.4 | 3.5 | 385,710 | +0.00% |
| 2026-10-12 | 3.7 | 3.7 | 3.4 | 3.5 | 594,717 | -2.78% |
| 2026-10-11 | 3.7 | 3.7 | 3.6 | 3.6 | 304,828 | +0.00% |
| 2026-10-08 | 3.7 | 3.7 | 3.5 | 3.6 | 587,368 | +0.00% |
| 2026-10-07 | 3.7 | 3.7 | 3.6 | 3.6 | 450,646 | -2.70% |
| 2026-10-06 | 3.8 | 3.8 | 3.6 | 3.7 | 124,854 | +0.00% |
| 2026-10-05 | 3.8 | 3.8 | 3.6 | 3.7 | 278,554 | +0.00% |
| 2026-10-04 | 3.8 | 3.8 | 3.7 | 3.7 | 201,129 | +0.00% |
| 2026-10-01 | 3.8 | 3.9 | 3.7 | 3.7 | 215,463 | -2.63% |
| 2026-09-30 | 3.8 | 3.9 | 3.7 | 3.8 | 358,740 | +2.70% |
| 2026-09-29 | 3.8 | 3.8 | 3.7 | 3.7 | 128,385 | +0.00% |
| 2026-09-28 | 3.7 | 3.8 | 3.7 | 3.7 | 114,997 | +0.00% |
| 2026-09-27 | 3.8 | 3.9 | 3.7 | 3.7 | 479,147 | -2.63% |
| 2026-09-24 | 3.9 | 4 | 3.8 | 3.8 | 597,526 | -2.56% |
| 2026-09-23 | 3.9 | 4 | 3.8 | 3.9 | 475,243 | +0.00% |
| 2026-09-22 | 4 | 4 | 3.8 | 3.9 | 208,254 | +0.00% |
| 2026-09-21 | 4 | 4 | 3.8 | 3.9 | 437,122 | +0.00% |
| 2026-09-20 | 3.9 | 4 | 3.8 | 3.9 | 413,907 | +2.63% |
| 2026-09-17 | 3.8 | 3.9 | 3.8 | 3.8 | 172,142 | +0.00% |
| 2026-09-16 | 4 | 4.1 | 3.8 | 3.8 | 295,995 | -5.00% |
| 2026-09-15 | 3.8 | 4 | 3.7 | 4 | 533,665 | +8.11% |
| 2026-09-14 | 3.7 | 3.8 | 3.6 | 3.7 | 240,098 | +0.00% |
| 2026-09-13 | 3.8 | 3.9 | 3.7 | 3.7 | 517,119 | -2.63% |
| 2026-09-10 | 3.8 | 3.9 | 3.8 | 3.8 | 271,146 | +0.00% |
| 2026-09-09 | 3.7 | 3.9 | 3.7 | 3.8 | 210,421 | +0.00% |
| 2026-09-08 | 3.9 | 4 | 3.7 | 3.8 | 1,025,787 | -2.56% |
| 2026-09-07 | 3.8 | 4 | 3.6 | 3.9 | 1,513,495 | +2.63% |
| 2026-09-06 | 4.1 | 4.1 | 3.8 | 3.8 | 831,881 | -5.00% |
| 2026-09-03 | 4 | 4.3 | 4 | 4 | 907,716 | -4.76% |
| 2026-09-02 | 4.2 | 4.4 | 3.8 | 4.2 | 2,182,701 | +0.00% |
| 2026-09-01 | 4.2 | 4.2 | 4.1 | 4.2 | 203,755 | +2.44% |
| 2026-08-31 | 4.1 | 4.2 | 4 | 4.1 | 485,796 | +2.50% |
| 2026-08-30 | 4.1 | 4.2 | 4 | 4 | 560,291 | -2.44% |
| 2026-08-27 | 4.2 | 4.3 | 4.1 | 4.1 | 628,751 | -2.38% |
| 2026-08-25 | 4.1 | 4.3 | 4.1 | 4.2 | 650,174 | +2.44% |
| 2026-08-24 | 4.4 | 4.4 | 4 | 4.1 | 693,303 | -4.65% |
| 2026-08-23 | 4.6 | 4.7 | 4.2 | 4.3 | 1,647,574 | -6.52% |
| 2026-08-20 | 4.6 | 4.7 | 4.6 | 4.6 | 407,612 | +0.00% |
| 2026-08-19 | 4.6 | 4.7 | 4.4 | 4.6 | 919,738 | +0.00% |
| 2026-08-18 | 4.8 | 4.8 | 4.5 | 4.6 | 1,072,976 | -2.13% |
| 2026-08-17 | 4.8 | 4.8 | 4.6 | 4.7 | 1,284,026 | +0.00% |
| 2026-08-16 | 4.9 | 5 | 4.7 | 4.7 | 1,639,965 | -2.08% |
| 2026-08-13 | 4.7 | 4.9 | 4.7 | 4.8 | 876,332 | +2.13% |
| 2026-08-12 | 4.8 | 5 | 4.7 | 4.7 | 1,073,977 | -2.08% |
| 2026-08-11 | 4.8 | 4.9 | 4.7 | 4.8 | 1,514,308 | +2.13% |
| 2026-08-10 | 4.7 | 4.9 | 4.6 | 4.7 | 1,729,181 | +0.00% |
| 2026-08-09 | 4.7 | 4.9 | 4.6 | 4.7 | 2,052,499 | +2.17% |
| 2026-08-06 | 4.6 | 4.9 | 4.5 | 4.6 | 2,561,967 | -4.17% |
| 2026-08-04 | 5.1 | 5.1 | 4.7 | 4.8 | 2,796,396 | -4.00% |
| 2026-08-03 | 5.1 | 5.3 | 4.9 | 5 | 2,336,407 | +0.00% |
| 2026-08-02 | 4.8 | 5.1 | 4.8 | 5 | 5,234,284 | +6.38% |
| 2026-07-30 | 4.8 | 4.8 | 4.5 | 4.7 | 4,953,476 | -2.08% |
| 2026-07-29 | 5.2 | 5.2 | 4.7 | 4.8 | 6,189,246 | +0.00% |
| 2026-07-28 | 4.5 | 4.8 | 4.5 | 4.8 | 8,077,501 | +9.09% |
| 2026-07-27 | 4.1 | 4.4 | 4.1 | 4.4 | 10,280,227 | +10.00% |
| 2026-07-26 | 3.9 | 4.1 | 3.9 | 4 | 1,918,032 | +2.56% |
| 2026-07-23 | 3.9 | 4 | 3.8 | 3.9 | 3,090,550 | +2.63% |
| 2026-07-22 | 3.8 | 3.9 | 3.8 | 3.8 | 790,186 | +0.00% |
| 2026-07-21 | 3.9 | 3.9 | 3.8 | 3.8 | 720,926 | +0.00% |
| 2026-07-20 | 3.8 | 3.9 | 3.8 | 3.8 | 875,227 | +0.00% |
| 2026-07-19 | 3.9 | 3.9 | 3.8 | 3.8 | 755,298 | -2.56% |
| 2026-07-16 | 3.9 | 4 | 3.8 | 3.9 | 990,824 | +0.00% |
| 2026-07-15 | 4 | 4.2 | 3.8 | 3.9 | 3,379,861 | -2.50% |
| 2026-07-14 | 3.8 | 4 | 3.7 | 4 | 3,546,695 | +8.11% |
| 2026-07-13 | 3.7 | 3.8 | 3.6 | 3.7 | 749,805 | +0.00% |
| 2026-07-12 | 3.7 | 3.8 | 3.6 | 3.7 | 1,285,833 | +0.00% |
| 2026-07-09 | 3.7 | 3.8 | 3.6 | 3.7 | 1,506,757 | +0.00% |
| 2026-07-08 | 3.7 | 3.7 | 3.6 | 3.7 | 456,726 | +0.00% |
| 2026-07-07 | 3.7 | 3.8 | 3.7 | 3.7 | 772,586 | +0.00% |
| 2026-07-06 | 3.7 | 3.8 | 3.6 | 3.7 | 1,079,892 | +2.78% |
| 2026-07-05 | 3.7 | 3.8 | 3.6 | 3.6 | 624,693 | -2.70% |
| 2026-07-02 | 3.7 | 3.9 | 3.6 | 3.7 | 1,209,652 | -2.63% |
| 2026-06-30 | 3.6 | 3.9 | 3.6 | 3.8 | 1,490,916 | +5.56% |
| 2026-06-29 | 3.6 | 3.7 | 3.6 | 3.6 | 751,272 | +0.00% |
| 2026-06-28 | 3.7 | 3.7 | 3.6 | 3.6 | 675,356 | +0.00% |
| 2026-06-25 | 3.6 | 3.7 | 3.6 | 3.6 | 638,477 | +0.00% |
| 2026-06-24 | 3.7 | 3.7 | 3.6 | 3.6 | 323,172 | +0.00% |
| 2026-06-23 | 3.6 | 3.7 | 3.5 | 3.6 | 914,877 | +0.00% |
| 2026-06-22 | 3.9 | 3.9 | 3.6 | 3.6 | 426,625 | -2.70% |
| 2026-06-21 | 3.9 | 4 | 3.7 | 3.7 | 1,187,285 | -5.13% |
| 2026-06-18 | 4.1 | 4.2 | 3.8 | 3.9 | 4,690,405 | +0.00% |
| 2026-06-17 | 3.7 | 3.9 | 3.6 | 3.9 | 3,399,119 | +8.33% |
| 2026-06-16 | 3.6 | 3.7 | 3.6 | 3.6 | 1,503,758 | +2.86% |
| 2026-06-15 | 3.6 | 3.7 | 3.5 | 3.5 | 642,215 | -2.78% |
| 2026-06-14 | 3.7 | 3.7 | 3.5 | 3.6 | 1,411,903 | +0.00% |
| 2026-06-11 | 3.6 | 3.7 | 3.5 | 3.6 | 1,072,519 | +2.86% |
| 2026-06-10 | 3.5 | 3.7 | 3.5 | 3.5 | 1,000,653 | +0.00% |
| 2026-06-09 | 3.5 | 3.7 | 3.5 | 3.5 | 1,084,234 | -2.78% |
| 2026-06-08 | 3.6 | 3.7 | 3.6 | 3.6 | 461,485 | +0.00% |
| 2026-06-07 | 3.7 | 3.8 | 3.6 | 3.6 | 1,104,780 | +0.00% |
| 2026-06-04 | 3.6 | 3.7 | 3.6 | 3.6 | 1,128,966 | +0.00% |
| 2026-06-03 | 3.6 | 3.7 | 3.6 | 3.6 | 895,390 | +0.00% |
| 2026-06-02 | 3.6 | 3.7 | 3.5 | 3.6 | 456,369 | +0.00% |
| 2026-06-01 | 3.7 | 3.8 | 3.6 | 3.6 | 394,963 | -2.70% |
| 2026-05-24 | 3.6 | 3.7 | 3.6 | 3.7 | 1,188,946 | +5.71% |
| 2026-05-23 | 3.5 | 3.6 | 3.5 | 3.5 | 396,262 | +0.00% |
| 2026-05-21 | 3.5 | 3.6 | 3.5 | 3.5 | 526,024 | +0.00% |
| 2026-05-20 | 3.5 | 3.6 | 3.3 | 3.5 | 583,446 | +0.00% |
| 2026-05-19 | 3.5 | 3.6 | 3.4 | 3.5 | 403,880 | +0.00% |
| 2026-05-18 | 3.6 | 3.6 | 3.5 | 3.5 | 375,820 | -2.78% |
| 2026-05-17 | 3.6 | 3.7 | 3.5 | 3.6 | 359,697 | +0.00% |
| 2026-05-14 | 3.6 | 3.6 | 3.5 | 3.6 | 388,349 | +2.86% |
| 2026-05-13 | 3.5 | 3.6 | 3.4 | 3.5 | 824,149 | +0.00% |
| 2026-05-12 | 3.4 | 3.5 | 3.3 | 3.5 | 561,048 | +2.94% |
| 2026-05-11 | 3.4 | 3.6 | 3.4 | 3.4 | 883,004 | -2.86% |
| 2026-05-10 | 3.5 | 3.6 | 3.5 | 3.5 | 309,024 | +0.00% |
| 2026-05-07 | 3.6 | 3.7 | 3.5 | 3.5 | 790,403 | +0.00% |
| 2026-05-06 | 3.5 | 3.6 | 3.4 | 3.5 | 411,202 | +0.00% |
| 2026-05-05 | 3.7 | 3.7 | 3.5 | 3.5 | 857,859 | -2.78% |
| 2026-05-04 | 3.6 | 3.7 | 3.6 | 3.6 | 442,651 | +0.00% |
| 2026-05-03 | 3.7 | 3.7 | 3.6 | 3.6 | 511,062 | +0.00% |