DSE : TAMIJTEX
Tamijuddin Textile Mills PLC — Price history
Textile Mill Products · Bangladesh
Last price 104.5 BDT (At close: Oct 29, 2026) · Market cap 3.46B
Latest research: Tamijuddin Textile financial analysis: finance cost takes 69% of operating profit, EPS down 30% in FY2026 (Oct 2026) · Tamijuddin Textile Mills: a 13.8m kg cotton and polyester yarn spinner with a 21.5% gross margin, finance cost of 69% of operating profit and four qualified audit opinions in a row
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Tamijuddin Textile Mills PLC (TAMIJTEX) closed at 104.5 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 | 104.9 | 107 | 104.1 | 104.5 | 47,667 | -0.19% |
| 2026-10-28 | 102 | 106.4 | 101.2 | 104.7 | 53,237 | -0.10% |
| 2026-10-27 | 105.4 | 107 | 102.7 | 104.8 | 32,556 | -0.38% |
| 2026-10-26 | 108.7 | 108.7 | 105 | 105.2 | 41,888 | -1.13% |
| 2026-10-25 | 110.8 | 110.8 | 106.1 | 106.4 | 32,930 | -2.74% |
| 2026-10-19 | 110.8 | 110.8 | 108.6 | 109.4 | 34,245 | +0.55% |
| 2026-10-17 | 110 | 110.8 | 108.5 | 108.8 | 21,959 | -1.00% |
| 2026-10-15 | 110 | 111.2 | 109.2 | 109.9 | 34,907 | +0.55% |
| 2026-10-14 | 111.3 | 112.8 | 108.1 | 109.3 | 96,836 | -1.53% |
| 2026-10-13 | 112.4 | 115.8 | 110.1 | 111 | 44,631 | -0.09% |
| 2026-10-12 | 111.1 | 113.8 | 110.3 | 111.1 | 84,890 | -1.68% |
| 2026-10-11 | 115 | 117 | 112.3 | 113 | 106,239 | -1.57% |
| 2026-10-08 | 111.1 | 116 | 110.6 | 114.8 | 147,407 | +4.46% |
| 2026-10-07 | 110 | 111.3 | 109 | 109.9 | 45,968 | +1.20% |
| 2026-10-06 | 108.6 | 112.6 | 108.3 | 108.6 | 64,712 | -2.16% |
| 2026-10-05 | 111.7 | 112.9 | 110.7 | 111 | 46,291 | -0.98% |
| 2026-10-04 | 112.4 | 116 | 111.1 | 112.1 | 103,498 | -0.09% |
| 2026-10-01 | 111.9 | 112.9 | 111 | 112.2 | 64,699 | +1.17% |
| 2026-09-30 | 114.9 | 114.9 | 110.5 | 110.9 | 63,168 | +0.09% |
| 2026-09-29 | 113.5 | 114.6 | 110 | 110.8 | 80,156 | -2.12% |
| 2026-09-28 | 114.8 | 114.8 | 113 | 113.2 | 35,326 | -0.70% |
| 2026-09-27 | 115.7 | 116 | 113.1 | 114 | 51,620 | -1.47% |
| 2026-09-24 | 115.7 | 119.8 | 115 | 115.7 | 41,472 | -1.62% |
| 2026-09-23 | 114.6 | 119.4 | 114.5 | 117.6 | 78,492 | +2.35% |
| 2026-09-22 | 116 | 116.1 | 114.2 | 114.9 | 31,748 | +0.44% |
| 2026-09-21 | 114.4 | 117.7 | 113.5 | 114.4 | 96,829 | -2.47% |
| 2026-09-20 | 119.2 | 119.2 | 116.8 | 117.3 | 75,497 | +0.17% |
| 2026-09-17 | 115.1 | 119.9 | 114 | 117.1 | 41,782 | +1.65% |
| 2026-09-16 | 114.7 | 117.8 | 113.1 | 115.2 | 52,146 | +0.70% |
| 2026-09-15 | 113 | 114.7 | 110 | 114.4 | 27,772 | +4.57% |
| 2026-09-14 | 111.4 | 113.4 | 109 | 109.4 | 28,658 | -1.71% |
| 2026-09-13 | 121.1 | 121.1 | 111 | 111.3 | 53,977 | -5.44% |
| 2026-09-10 | 122.7 | 122.7 | 117 | 117.7 | 36,019 | -2.00% |
| 2026-09-09 | 120 | 120.9 | 118.6 | 120.1 | 25,385 | +1.44% |
| 2026-09-08 | 121 | 124.8 | 117.5 | 118.4 | 38,913 | -1.17% |
| 2026-09-07 | 119.5 | 120.7 | 117 | 119.8 | 38,588 | +1.10% |
| 2026-09-06 | 122.5 | 122.7 | 118 | 118.5 | 25,564 | -3.27% |
| 2026-09-03 | 123 | 124.5 | 122.3 | 122.5 | 54,961 | +0.25% |
| 2026-09-02 | 123.7 | 125 | 121 | 122.2 | 55,216 | +0.08% |
| 2026-09-01 | 122.4 | 123.8 | 121 | 122.1 | 55,801 | +2.52% |
| 2026-08-31 | 125 | 125 | 118.6 | 119.1 | 46,879 | -2.38% |
| 2026-08-30 | 124.8 | 125.7 | 120.5 | 122 | 35,107 | -2.24% |
| 2026-08-27 | 126 | 126.8 | 124.1 | 124.8 | 22,506 | -0.40% |
| 2026-08-25 | 125.3 | 126.3 | 124.4 | 125.3 | 23,488 | +0.80% |
| 2026-08-24 | 129 | 129 | 122.8 | 124.3 | 52,876 | -2.36% |
| 2026-08-23 | 132.9 | 132.9 | 126.8 | 127.3 | 61,074 | -2.75% |
| 2026-08-20 | 130.9 | 132.4 | 130.4 | 130.9 | 47,151 | +0.61% |
| 2026-08-19 | 130.5 | 132.8 | 128.4 | 130.1 | 49,544 | -0.23% |
| 2026-08-18 | 130.4 | 134 | 129.7 | 130.4 | 101,351 | -1.29% |
| 2026-08-17 | 136.2 | 137.4 | 131.7 | 132.1 | 137,926 | -3.08% |
| 2026-08-16 | 138.4 | 141 | 135.9 | 136.3 | 239,644 | -0.80% |
| 2026-08-13 | 137.4 | 138.8 | 133 | 137.4 | 250,695 | +3.00% |
| 2026-08-12 | 134.5 | 136 | 133.1 | 133.4 | 100,620 | -0.37% |
| 2026-08-11 | 133.9 | 135.1 | 130.9 | 133.9 | 193,099 | +2.53% |
| 2026-08-10 | 130.6 | 131.3 | 130.1 | 130.6 | 35,723 | -0.15% |
| 2026-08-09 | 130.6 | 132.3 | 130 | 130.8 | 58,692 | -0.08% |
| 2026-08-06 | 131.4 | 132 | 130.5 | 130.9 | 70,103 | -0.38% |
| 2026-08-04 | 131.4 | 135 | 131.1 | 131.4 | 69,310 | +0.00% |
| 2026-08-03 | 131.4 | 133.4 | 131.1 | 131.4 | 61,656 | -0.15% |
| 2026-08-02 | 133.9 | 133.9 | 131.5 | 131.6 | 79,697 | -0.30% |
| 2026-07-30 | 132.2 | 132.8 | 131.1 | 132 | 65,632 | -0.30% |
| 2026-07-29 | 133.5 | 136 | 132.2 | 132.4 | 106,893 | -0.38% |
| 2026-07-28 | 132.6 | 133.5 | 131 | 132.9 | 97,575 | +1.30% |
| 2026-07-27 | 130.1 | 132 | 130 | 131.2 | 58,488 | +0.85% |
| 2026-07-26 | 131.3 | 133.1 | 129.3 | 130.1 | 68,371 | -0.99% |
| 2026-07-23 | 133.8 | 135.1 | 130.6 | 131.4 | 98,553 | -1.94% |
| 2026-07-22 | 137 | 139 | 133.3 | 134 | 139,881 | -1.90% |
| 2026-07-21 | 135.8 | 139.2 | 135.7 | 136.6 | 138,778 | +1.04% |
| 2026-07-20 | 135.4 | 137 | 134 | 135.2 | 136,981 | +0.75% |
| 2026-07-19 | 135 | 137.5 | 133.5 | 134.2 | 129,559 | -0.59% |
| 2026-07-16 | 137.6 | 137.6 | 131.3 | 135 | 239,743 | -2.03% |
| 2026-07-15 | 142 | 142.6 | 137.7 | 137.8 | 228,280 | -2.96% |
| 2026-07-14 | 142 | 144 | 138.4 | 142 | 460,185 | +3.35% |
| 2026-07-13 | 137.4 | 138 | 134.4 | 137.4 | 194,428 | +1.55% |
| 2026-07-12 | 132.5 | 136.7 | 132.5 | 135.3 | 198,223 | +2.73% |
| 2026-07-09 | 131.7 | 132.9 | 131 | 131.7 | 90,683 | +0.84% |
| 2026-07-08 | 130.6 | 133.4 | 130 | 130.6 | 120,286 | -0.99% |
| 2026-07-07 | 131.9 | 134.8 | 131.6 | 131.9 | 120,250 | -0.75% |
| 2026-07-06 | 135.8 | 135.8 | 132 | 132.9 | 120,120 | -1.26% |
| 2026-07-05 | 132.2 | 135.2 | 132.2 | 134.6 | 134,406 | +1.82% |
| 2026-07-02 | 135 | 135.1 | 131.2 | 132.2 | 160,869 | -1.42% |
| 2026-06-30 | 138.8 | 140.9 | 133.5 | 134.1 | 251,757 | -2.05% |
| 2026-06-29 | 130.4 | 137.9 | 130.4 | 136.9 | 437,237 | +5.71% |
| 2026-06-28 | 130.8 | 130.8 | 128.6 | 129.5 | 116,568 | +0.31% |
| 2026-06-25 | 130.9 | 130.9 | 127.3 | 129.1 | 116,252 | +0.31% |
| 2026-06-24 | 125.5 | 130.3 | 125.5 | 128.7 | 90,822 | +2.39% |
| 2026-06-23 | 125 | 125.9 | 123.1 | 125.7 | 43,532 | +1.13% |
| 2026-06-22 | 127.3 | 127.3 | 121.9 | 124.3 | 53,315 | -0.96% |
| 2026-06-21 | 129 | 129.7 | 124.9 | 125.5 | 70,872 | -1.72% |
| 2026-06-18 | 127.7 | 132 | 127.1 | 127.7 | 78,310 | -0.62% |
| 2026-06-17 | 128.5 | 131 | 128.1 | 128.5 | 72,860 | -0.77% |
| 2026-06-16 | 133 | 133.7 | 129 | 129.5 | 95,769 | -0.99% |
| 2026-06-15 | 130.9 | 132.7 | 129.9 | 130.8 | 117,021 | +1.32% |
| 2026-06-14 | 130.9 | 130.9 | 128.8 | 129.1 | 84,281 | +0.70% |
| 2026-06-11 | 128.2 | 130.9 | 128 | 128.2 | 59,873 | -0.47% |
| 2026-06-10 | 132.9 | 133 | 128.4 | 128.8 | 116,524 | -1.45% |
| 2026-06-09 | 128.9 | 132.9 | 128.9 | 130.7 | 111,264 | +1.40% |
| 2026-06-08 | 128.9 | 132.8 | 126.3 | 128.9 | 116,322 | -0.39% |
| 2026-06-07 | 137 | 137 | 128.4 | 129.4 | 183,170 | -3.14% |
| 2026-06-04 | 131 | 138.9 | 128.3 | 133.6 | 295,505 | +2.85% |
| 2026-06-03 | 128 | 134.7 | 128 | 129.9 | 259,377 | +2.12% |
| 2026-06-02 | 124 | 127.9 | 123.1 | 127.2 | 184,554 | +3.67% |
| 2026-06-01 | 122.7 | 124.7 | 121.4 | 122.7 | 71,319 | +0.74% |
| 2026-05-24 | 118 | 122 | 117.6 | 121.8 | 84,340 | +3.75% |
| 2026-05-23 | 118.4 | 118.4 | 117 | 117.4 | 33,383 | +0.09% |
| 2026-05-21 | 117.3 | 118.5 | 116.7 | 117.3 | 23,558 | +0.26% |
| 2026-05-20 | 117 | 118.2 | 116.2 | 117 | 38,997 | +0.60% |
| 2026-05-19 | 116.3 | 117.4 | 116 | 116.3 | 21,308 | -0.09% |
| 2026-05-18 | 117.2 | 118 | 116.1 | 116.4 | 36,045 | -0.77% |
| 2026-05-17 | 119.2 | 119.2 | 116.7 | 117.3 | 37,251 | -1.18% |
| 2026-05-14 | 119.2 | 121 | 118.5 | 118.7 | 51,843 | -0.42% |
| 2026-05-13 | 118.4 | 121 | 118.4 | 119.2 | 37,463 | +0.25% |
| 2026-05-12 | 121.9 | 121.9 | 118.5 | 118.9 | 52,700 | -0.83% |
| 2026-05-11 | 119.9 | 122.4 | 118.2 | 119.9 | 49,060 | +1.52% |
| 2026-05-10 | 119.6 | 121.2 | 117.1 | 118.1 | 54,319 | -1.17% |
| 2026-05-07 | 123 | 123.7 | 119.2 | 119.5 | 46,261 | -1.48% |
| 2026-05-06 | 120.2 | 122.2 | 120 | 121.3 | 37,908 | +1.08% |
| 2026-05-05 | 120 | 125.1 | 118.4 | 120 | 57,972 | -2.04% |
| 2026-05-04 | 122.8 | 126 | 122 | 122.5 | 65,176 | -0.24% |
| 2026-05-03 | 116 | 123.5 | 115.6 | 122.8 | 98,575 | +5.86% |