DSE : TUNGHAI
Tung Hai Knitting and Dyeing Limited — Price history
Textile Mill Products · Bangladesh
Last price 5 BDT (At close: Oct 28, 2026) · Market cap 533.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Tung Hai Knitting and Dyeing Limited (TUNGHAI) closed at 5.1 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 | 5.1 | 5.2 | 5 | 5.1 | 213,195 | +2.00% |
| 2026-10-28 | 5.1 | 5.1 | 5 | 5 | 519,231 | -1.96% |
| 2026-10-27 | 5.3 | 5.4 | 5 | 5.1 | 2,090,012 | -1.92% |
| 2026-10-26 | 5.3 | 5.4 | 5.1 | 5.2 | 855,560 | -1.89% |
| 2026-10-25 | 5.1 | 5.4 | 5 | 5.3 | 937,529 | +3.92% |
| 2026-10-19 | 5.1 | 5.3 | 5.1 | 5.1 | 504,986 | -5.56% |
| 2026-10-17 | 5.2 | 5.6 | 5.2 | 5.4 | 2,234,062 | +3.85% |
| 2026-10-15 | 4.9 | 5.3 | 4.9 | 5.2 | 2,938,457 | +6.12% |
| 2026-10-14 | 4.9 | 5 | 4.8 | 4.9 | 496,668 | +0.00% |
| 2026-10-13 | 5 | 5.1 | 4.8 | 4.9 | 503,484 | +2.08% |
| 2026-10-12 | 5 | 5.1 | 4.7 | 4.8 | 571,229 | -4.00% |
| 2026-10-11 | 5.3 | 5.4 | 4.9 | 5 | 2,560,536 | +0.00% |
| 2026-10-08 | 4.8 | 5.1 | 4.7 | 5 | 4,237,737 | +6.38% |
| 2026-10-07 | 4.9 | 4.9 | 4.6 | 4.7 | 659,991 | +0.00% |
| 2026-10-06 | 4.8 | 5 | 4.6 | 4.7 | 918,683 | +2.17% |
| 2026-10-05 | 4.7 | 4.8 | 4.6 | 4.6 | 258,857 | +0.00% |
| 2026-10-04 | 4.6 | 5 | 4.5 | 4.6 | 2,820,968 | +0.00% |
| 2026-10-01 | 4.2 | 4.6 | 4.2 | 4.6 | 3,728,857 | +9.52% |
| 2026-09-30 | 4.1 | 4.3 | 4.1 | 4.2 | 209,158 | +2.44% |
| 2026-09-29 | 4.3 | 4.3 | 4.1 | 4.1 | 195,765 | +0.00% |
| 2026-09-28 | 4.3 | 4.4 | 4.1 | 4.1 | 107,496 | -2.38% |
| 2026-09-27 | 4.3 | 4.6 | 4.1 | 4.2 | 291,230 | +0.00% |
| 2026-09-24 | 4 | 4.2 | 4 | 4.2 | 232,497 | +7.69% |
| 2026-09-23 | 4.1 | 4.1 | 3.9 | 3.9 | 207,803 | +0.00% |
| 2026-09-22 | 4.2 | 4.2 | 3.9 | 3.9 | 325,952 | -4.88% |
| 2026-09-21 | 4.1 | 4.2 | 4.1 | 4.1 | 123,363 | +0.00% |
| 2026-09-20 | 4.2 | 4.2 | 4 | 4.1 | 120,180 | +2.50% |
| 2026-09-17 | 4 | 4.2 | 4 | 4 | 331,743 | -4.76% |
| 2026-09-16 | 4.2 | 4.4 | 4.1 | 4.2 | 213,103 | -2.33% |
| 2026-09-15 | 4.3 | 4.4 | 4.1 | 4.3 | 201,643 | +7.50% |
| 2026-09-14 | 4.1 | 4.3 | 4 | 4 | 135,538 | -2.44% |
| 2026-09-13 | 4.2 | 4.2 | 4 | 4.1 | 157,235 | -2.38% |
| 2026-09-10 | 4.5 | 4.5 | 4.1 | 4.2 | 129,151 | -2.33% |
| 2026-09-09 | 4.2 | 4.4 | 4.2 | 4.3 | 161,314 | +2.38% |
| 2026-09-08 | 4.5 | 4.6 | 4.2 | 4.2 | 630,748 | -2.33% |
| 2026-09-07 | 4 | 4.4 | 4 | 4.3 | 365,050 | +7.50% |
| 2026-09-06 | 4.2 | 4.6 | 3.9 | 4 | 592,247 | -4.76% |
| 2026-09-03 | 4.2 | 4.6 | 4.2 | 4.2 | 432,769 | -6.67% |
| 2026-09-02 | 4.7 | 4.8 | 4.5 | 4.5 | 895,468 | +0.00% |
| 2026-09-01 | 4.5 | 4.7 | 4.4 | 4.5 | 361,055 | +4.65% |
| 2026-08-31 | 4.3 | 4.6 | 4.2 | 4.3 | 323,336 | -4.44% |
| 2026-08-30 | 4.8 | 4.9 | 4.5 | 4.5 | 837,031 | -4.26% |
| 2026-08-27 | 4.3 | 4.7 | 4.3 | 4.7 | 670,970 | +9.30% |
| 2026-08-25 | 4.8 | 4.8 | 4.2 | 4.3 | 1,617,073 | -6.52% |
| 2026-08-24 | 5.1 | 5.2 | 4.6 | 4.6 | 978,866 | -9.80% |
| 2026-08-23 | 5.6 | 5.6 | 5 | 5.1 | 1,316,578 | -7.27% |
| 2026-08-20 | 5.5 | 5.8 | 5.1 | 5.5 | 3,328,580 | +3.77% |
| 2026-08-19 | 5.3 | 5.6 | 5.2 | 5.3 | 1,383,426 | -3.64% |
| 2026-08-18 | 5 | 5.5 | 5 | 5.5 | 4,178,482 | +10.00% |
| 2026-08-17 | 5.3 | 5.4 | 4.8 | 5 | 2,562,935 | -5.66% |
| 2026-08-16 | 5.5 | 6 | 5.2 | 5.3 | 4,467,123 | -3.64% |
| 2026-08-13 | 5.5 | 5.5 | 5.1 | 5.5 | 5,184,418 | +10.00% |
| 2026-08-12 | 5 | 5 | 4.7 | 5 | 6,355,071 | +8.70% |
| 2026-08-11 | 4.6 | 4.6 | 4.4 | 4.6 | 6,398,705 | +9.52% |
| 2026-08-10 | 4.2 | 4.2 | 4.2 | 4.2 | 2,280,532 | +7.69% |
| 2026-08-09 | 3.9 | 3.9 | 3.9 | 3.9 | 595,602 | +8.33% |
| 2026-08-06 | 3.4 | 3.6 | 3.4 | 3.6 | 2,848,353 | +9.09% |
| 2026-08-04 | 3.1 | 3.3 | 3 | 3.3 | 1,604,007 | +10.00% |
| 2026-08-03 | 3 | 3 | 2.8 | 3 | 765,298 | +7.14% |
| 2026-08-02 | 2.8 | 2.9 | 2.7 | 2.8 | 199,770 | +0.00% |
| 2026-07-30 | 2.8 | 2.9 | 2.8 | 2.8 | 160,587 | -3.45% |
| 2026-07-29 | 3 | 3 | 2.9 | 2.9 | 170,852 | +0.00% |
| 2026-07-28 | 2.9 | 3 | 2.8 | 2.9 | 438,529 | +0.00% |
| 2026-07-27 | 2.9 | 3 | 2.9 | 2.9 | 187,825 | +0.00% |
| 2026-07-26 | 3 | 3 | 2.9 | 2.9 | 471,895 | +3.57% |
| 2026-07-23 | 2.6 | 2.8 | 2.6 | 2.8 | 675,420 | +7.69% |
| 2026-07-22 | 2.7 | 2.7 | 2.6 | 2.6 | 68,842 | +0.00% |
| 2026-07-21 | 2.6 | 2.7 | 2.6 | 2.6 | 184,171 | +0.00% |
| 2026-07-20 | 2.6 | 2.7 | 2.6 | 2.6 | 227,733 | -3.70% |
| 2026-07-19 | 2.7 | 2.8 | 2.6 | 2.7 | 63,032 | +0.00% |
| 2026-07-16 | 2.6 | 2.8 | 2.6 | 2.7 | 121,271 | +3.85% |
| 2026-07-15 | 2.9 | 2.9 | 2.6 | 2.6 | 380,164 | -3.70% |
| 2026-07-14 | 2.7 | 2.7 | 2.6 | 2.7 | 360,152 | +8.00% |
| 2026-07-13 | 2.7 | 2.8 | 2.5 | 2.5 | 574,673 | -7.41% |
| 2026-07-12 | 2.8 | 2.9 | 2.7 | 2.7 | 667,791 | -6.90% |
| 2026-07-09 | 2.9 | 2.9 | 2.8 | 2.9 | 115,941 | +0.00% |
| 2026-07-08 | 2.9 | 3 | 2.8 | 2.9 | 138,584 | +0.00% |
| 2026-07-07 | 3 | 3 | 2.9 | 2.9 | 103,377 | -3.33% |
| 2026-07-06 | 2.9 | 3 | 2.9 | 3 | 77,175 | +3.45% |
| 2026-07-05 | 2.8 | 3 | 2.7 | 2.9 | 270,215 | +3.57% |
| 2026-07-02 | 3 | 3 | 2.7 | 2.8 | 325,374 | -3.45% |
| 2026-06-30 | 2.9 | 3 | 2.9 | 2.9 | 187,473 | +0.00% |
| 2026-06-29 | 3 | 3 | 2.9 | 2.9 | 50,124 | +0.00% |
| 2026-06-28 | 3 | 3 | 2.9 | 2.9 | 168,223 | -3.33% |
| 2026-06-25 | 3 | 3 | 2.9 | 3 | 134,520 | +3.45% |
| 2026-06-24 | 2.9 | 3.1 | 2.9 | 2.9 | 279,788 | -3.33% |
| 2026-06-23 | 3 | 3.1 | 2.9 | 3 | 117,842 | +3.45% |
| 2026-06-22 | 3 | 3 | 2.9 | 2.9 | 37,794 | +0.00% |
| 2026-06-21 | 3.2 | 3.3 | 2.9 | 2.9 | 386,017 | -9.38% |
| 2026-06-18 | 3.2 | 3.3 | 3.1 | 3.2 | 458,477 | +3.23% |
| 2026-06-17 | 3.1 | 3.2 | 3 | 3.1 | 142,260 | +3.33% |
| 2026-06-16 | 3.1 | 3.1 | 2.9 | 3 | 140,811 | +0.00% |
| 2026-06-15 | 3 | 3.1 | 3 | 3 | 165,325 | +0.00% |
| 2026-06-14 | 3 | 3.1 | 2.9 | 3 | 314,804 | +0.00% |
| 2026-06-11 | 3 | 3.2 | 3 | 3 | 32,895 | -3.23% |
| 2026-06-10 | 3 | 3.1 | 2.9 | 3.1 | 98,460 | +6.90% |
| 2026-06-09 | 3.1 | 3.1 | 2.9 | 2.9 | 292,856 | -6.45% |
| 2026-06-08 | 3.3 | 3.3 | 3.1 | 3.1 | 68,528 | -3.13% |
| 2026-06-07 | 3.2 | 3.3 | 3.1 | 3.2 | 357,689 | +6.67% |
| 2026-06-04 | 3 | 3.2 | 3 | 3 | 251,583 | -3.23% |
| 2026-06-03 | 3.1 | 3.2 | 3 | 3.1 | 247,625 | +0.00% |
| 2026-06-02 | 3.1 | 3.2 | 3 | 3.1 | 155,081 | +3.33% |
| 2026-06-01 | 3.1 | 3.1 | 3 | 3 | 145,604 | +3.45% |
| 2026-05-24 | 3 | 3.2 | 2.7 | 2.9 | 348,729 | -3.33% |
| 2026-05-23 | 3 | 3 | 2.9 | 3 | 80,868 | +0.00% |
| 2026-05-21 | 3.1 | 3.2 | 3 | 3 | 87,138 | -3.23% |
| 2026-05-20 | 3 | 3.1 | 2.9 | 3.1 | 39,779 | +6.90% |
| 2026-05-19 | 3 | 3 | 2.9 | 2.9 | 15,368 | +0.00% |
| 2026-05-18 | 3.1 | 3.1 | 2.9 | 2.9 | 92,265 | -3.33% |
| 2026-05-17 | 3.2 | 3.2 | 3 | 3 | 64,997 | -3.23% |
| 2026-05-14 | 3.1 | 3.1 | 2.9 | 3.1 | 375,605 | +6.90% |
| 2026-05-13 | 2.9 | 3 | 2.8 | 2.9 | 149,039 | -3.33% |
| 2026-05-12 | 3.1 | 3.1 | 2.9 | 3 | 13,172 | +0.00% |
| 2026-05-11 | 3 | 3.1 | 2.9 | 3 | 61,650 | +0.00% |
| 2026-05-10 | 3 | 3.1 | 3 | 3 | 26,128 | -3.23% |
| 2026-05-07 | 2.9 | 3.1 | 2.9 | 3.1 | 87,246 | +3.33% |
| 2026-05-06 | 3.1 | 3.1 | 3 | 3 | 124,835 | -3.23% |
| 2026-05-05 | 3.1 | 3.2 | 3 | 3.1 | 73,101 | +0.00% |
| 2026-05-04 | 3.1 | 3.3 | 3.1 | 3.1 | 148,341 | -3.13% |
| 2026-05-03 | 3.1 | 3.2 | 3 | 3.2 | 183,702 | +6.67% |