📋 TOSRIFA Tosrifa Industries PLC.
Everything recorded between two dates ·
21 Mar 2026 → 21 Sep 2026 · 121 trading days
Move over the period
+10.65%
16.90 → 18.70 (+1.80 tk)
Highest
26.30
12 Jul 2026
Lowest
16.30
25 Mar 2026
Up and down days
59 / 49
13 unchanged · 121 sessions
📊 Against the rest of the market
TOSRIFA
+10.65%
DSEX index
+4.02%
Textile (57 companies)
+14.96%
Ahead of the index by
+6.63%
🎢 How rough the ride was
Deepest fall from a peak
-29.88%
9 Jul 2026 → 14 Sep 2026
Swing, yearly basis
39.4%
Best single day
+9.81% 7 Jul 2026
Worst single day
-8.06% 6 Sep 2026
Longest run of rises
7 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
83,020,152
Average per day
686,117
Money traded, total
1,751.8 mn tk
Number of trades
61,582
Busiest day
5,114,749 8 Jul 2026
💵 Results and dividends
9 Months (to 03/2026)
EPS 0.25
Q3 (to 03/2026)
EPS 0.08
Dividends declared for nearby years
2025
4%
📰 News in this period (2)
29 Apr 2026
তশরিফার তৃতীয় প্রান্তিক প্রকাশ
neutral
23 Apr 2026
তশরিফা ইন্ডাস্ট্রিজের পর্ষদ সভার তারিখ ঘোষণা
neutral
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 19.30 | 19.40 | 18.40 | 18.70 | -3.11% | 292,155 | 343 | 5.51 |
| 20 Sep 2026 | 18.50 | 19.40 | 18.30 | 19.30 | +4.32% | 366,269 | 387 | 6.93 |
| 17 Sep 2026 | 18.30 | 18.70 | 18.20 | 18.50 | +1.09% | 177,650 | 218 | 3.28 |
| 16 Sep 2026 | 18.20 | 18.90 | 18.00 | 18.30 | +0.55% | 222,349 | 317 | 4.10 |
| 15 Sep 2026 | 17.60 | 18.40 | 17.80 | 18.20 | +3.41% | 131,041 | 173 | 2.37 |
| 14 Sep 2026 | 18.40 | 18.80 | 17.30 | 17.60 | -4.35% | 229,695 | 359 | 4.15 |
| 13 Sep 2026 | 19.00 | 19.20 | 18.20 | 18.40 | -3.16% | 180,608 | 306 | 3.36 |
| 10 Sep 2026 | 19.30 | 19.60 | 18.90 | 19.00 | -1.55% | 187,087 | 288 | 3.57 |
| 9 Sep 2026 | 19.40 | 19.90 | 19.00 | 19.30 | -0.52% | 282,507 | 286 | 5.49 |
| 8 Sep 2026 | 20.00 | 20.40 | 19.10 | 19.40 | -3.00% | 329,642 | 342 | 6.50 |
| 7 Sep 2026 | 19.40 | 20.10 | 18.70 | 20.00 | +3.09% | 258,816 | 393 | 5.08 |
| 6 Sep 2026 | 21.10 | 21.00 | 19.20 | 19.40 | -8.06% | 420,174 | 399 | 8.40 |
| 3 Sep 2026 | 21.70 | 21.90 | 21.00 | 21.10 | -2.76% | 168,287 | 209 | 3.57 |
| 2 Sep 2026 | 21.10 | 22.20 | 21.10 | 21.70 | +2.84% | 440,082 | 423 | 9.54 |
| 1 Sep 2026 | 21.00 | 21.50 | 21.00 | 21.10 | +0.48% | 200,408 | 269 | 4.25 |
| 31 Aug 2026 | 20.70 | 21.10 | 20.60 | 21.00 | +1.45% | 167,719 | 183 | 3.51 |
| 30 Aug 2026 | 21.20 | 21.70 | 20.40 | 20.70 | -2.36% | 225,721 | 276 | 4.75 |
| 27 Aug 2026 | 21.10 | 21.50 | 21.00 | 21.20 | +1.44% | 164,369 | 226 | 3.50 |
| 25 Aug 2026 | 20.70 | 21.30 | 20.60 | 20.90 | +0.97% | 283,979 | 346 | 5.95 |
| 24 Aug 2026 | 21.40 | 21.50 | 20.70 | 20.70 | -3.27% | 286,388 | 307 | 6.01 |
| 23 Aug 2026 | 20.60 | 21.60 | 20.60 | 21.40 | +3.88% | 457,982 | 580 | 9.70 |
| 20 Aug 2026 | 20.80 | 21.10 | 20.40 | 20.60 | -0.96% | 413,173 | 397 | 8.52 |
| 19 Aug 2026 | 20.80 | 21.40 | 20.50 | 20.80 | 0.00% | 246,557 | 318 | 5.17 |
| 18 Aug 2026 | 22.20 | 22.50 | 20.50 | 20.80 | -4.59% | 491,571 | 601 | 10.52 |
| 17 Aug 2026 | 23.00 | 23.10 | 21.60 | 21.80 | -5.22% | 442,059 | 552 | 9.86 |
| 16 Aug 2026 | 23.30 | 23.50 | 22.90 | 23.00 | -1.29% | 290,742 | 249 | 6.72 |
| 13 Aug 2026 | 23.30 | 23.60 | 23.10 | 23.30 | 0.00% | 258,267 | 264 | 6.02 |
| 12 Aug 2026 | 23.30 | 23.60 | 23.20 | 23.30 | +0.43% | 405,900 | 319 | 9.46 |
| 11 Aug 2026 | 23.00 | 23.60 | 23.00 | 23.20 | +0.43% | 315,155 | 260 | 7.34 |
| 10 Aug 2026 | 23.30 | 23.50 | 23.00 | 23.10 | 0.00% | 262,024 | 252 | 6.07 |
| 9 Aug 2026 | 23.30 | 23.40 | 22.90 | 23.10 | -0.43% | 343,102 | 370 | 7.93 |
| 6 Aug 2026 | 23.00 | 23.90 | 23.00 | 23.20 | -1.28% | 517,837 | 451 | 12.12 |
| 4 Aug 2026 | 24.10 | 24.20 | 23.40 | 23.50 | -2.49% | 523,804 | 547 | 12.41 |
| 3 Aug 2026 | 24.50 | 24.70 | 24.00 | 24.10 | 0.00% | 1,073,995 | 544 | 26.08 |
| 2 Aug 2026 | 24.20 | 24.50 | 23.70 | 24.10 | +1.69% | 814,427 | 560 | 19.68 |
| 30 Jul 2026 | 23.70 | 24.40 | 23.30 | 23.70 | 0.00% | 797,486 | 616 | 18.97 |
| 29 Jul 2026 | 24.10 | 24.80 | 23.40 | 23.70 | -1.66% | 1,135,902 | 905 | 27.48 |
| 28 Jul 2026 | 23.90 | 24.40 | 23.80 | 24.10 | +0.84% | 1,112,952 | 717 | 26.86 |
| 27 Jul 2026 | 22.90 | 24.20 | 22.90 | 23.90 | +4.37% | 918,843 | 734 | 21.91 |
| 26 Jul 2026 | 23.50 | 23.50 | 22.70 | 22.90 | -1.29% | 381,998 | 427 | 8.79 |
| 23 Jul 2026 | 22.00 | 23.90 | 22.00 | 23.20 | -2.11% | 781,451 | 555 | 18.23 |
| 22 Jul 2026 | 24.30 | 24.70 | 23.50 | 23.70 | -2.47% | 923,919 | 897 | 22.21 |
| 21 Jul 2026 | 23.30 | 25.00 | 23.30 | 24.30 | +2.10% | 1,722,240 | 1,082 | 42.18 |
| 20 Jul 2026 | 23.50 | 24.20 | 22.90 | 23.80 | +1.71% | 1,015,760 | 731 | 23.98 |
| 19 Jul 2026 | 23.20 | 24.40 | 23.20 | 23.40 | +1.30% | 926,800 | 766 | 22.08 |
| 16 Jul 2026 | 23.30 | 23.80 | 22.70 | 23.10 | -0.86% | 1,037,145 | 757 | 24.01 |
| 15 Jul 2026 | 23.70 | 24.00 | 23.20 | 23.30 | -1.27% | 1,157,406 | 811 | 27.18 |
| 14 Jul 2026 | 23.80 | 24.30 | 23.40 | 23.60 | 0.00% | 1,449,361 | 954 | 34.47 |
| 13 Jul 2026 | 24.30 | 24.80 | 23.30 | 23.60 | -2.88% | 1,869,598 | 1,248 | 44.69 |
| 12 Jul 2026 | 25.20 | 26.30 | 23.80 | 24.30 | -3.19% | 2,156,223 | 1,427 | 53.78 |
| 9 Jul 2026 | 24.50 | 25.50 | 24.00 | 25.10 | +2.03% | 2,346,180 | 1,180 | 57.83 |
| 8 Jul 2026 | 25.00 | 25.80 | 23.30 | 24.60 | +4.68% | 5,114,749 | 1,990 | 126.82 |
| 7 Jul 2026 | 21.50 | 23.50 | 21.50 | 23.50 | +9.81% | 4,572,263 | 1,258 | 105.97 |
| 6 Jul 2026 | 21.20 | 21.80 | 21.20 | 21.40 | +0.94% | 1,268,230 | 658 | 27.30 |
| 5 Jul 2026 | 21.00 | 21.30 | 20.80 | 21.20 | +0.95% | 667,688 | 429 | 14.07 |
| 2 Jul 2026 | 20.60 | 21.40 | 20.60 | 21.00 | +1.94% | 734,932 | 528 | 15.45 |
| 30 Jun 2026 | 20.60 | 20.90 | 20.50 | 20.60 | +0.49% | 841,415 | 428 | 17.40 |
| 29 Jun 2026 | 20.60 | 20.80 | 20.40 | 20.50 | -0.49% | 535,425 | 291 | 10.99 |
| 28 Jun 2026 | 20.60 | 20.70 | 20.40 | 20.60 | +0.98% | 387,769 | 272 | 7.95 |
| 25 Jun 2026 | 20.00 | 20.50 | 20.00 | 20.40 | +2.00% | 313,730 | 341 | 6.37 |
| 24 Jun 2026 | 20.20 | 20.20 | 19.80 | 20.00 | +0.50% | 356,702 | 294 | 7.13 |
| 23 Jun 2026 | 20.00 | 20.10 | 19.30 | 19.90 | -1.00% | 349,607 | 405 | 6.90 |
| 22 Jun 2026 | 21.00 | 21.00 | 19.70 | 20.10 | -3.37% | 639,612 | 482 | 13.03 |
| 21 Jun 2026 | 20.50 | 21.10 | 20.50 | 20.80 | +1.46% | 606,008 | 525 | 12.61 |
| 18 Jun 2026 | 21.00 | 21.20 | 20.40 | 20.50 | -1.91% | 681,425 | 527 | 14.16 |
| 17 Jun 2026 | 21.10 | 21.60 | 20.80 | 20.90 | 0.00% | 897,623 | 674 | 18.98 |
| 16 Jun 2026 | 20.00 | 21.10 | 19.90 | 20.90 | +4.50% | 1,009,055 | 830 | 20.69 |
| 15 Jun 2026 | 20.40 | 20.50 | 19.90 | 20.00 | -1.48% | 554,503 | 492 | 11.19 |
| 14 Jun 2026 | 20.20 | 20.60 | 20.00 | 20.30 | +0.50% | 656,840 | 456 | 13.31 |
| 11 Jun 2026 | 20.00 | 20.50 | 19.90 | 20.20 | +0.50% | 613,450 | 457 | 12.41 |
| 10 Jun 2026 | 20.40 | 21.20 | 20.00 | 20.10 | -1.95% | 612,651 | 552 | 12.48 |
| 9 Jun 2026 | 19.40 | 20.70 | 19.00 | 20.50 | +6.77% | 1,369,221 | 875 | 27.61 |
| 8 Jun 2026 | 19.60 | 19.60 | 19.10 | 19.20 | -2.04% | 500,672 | 353 | 9.65 |
| 7 Jun 2026 | 20.20 | 20.30 | 19.50 | 19.60 | -2.49% | 467,204 | 477 | 9.30 |
| 4 Jun 2026 | 20.00 | 20.30 | 19.50 | 20.10 | +0.50% | 745,740 | 543 | 14.82 |
| 3 Jun 2026 | 19.90 | 20.30 | 19.60 | 20.00 | +0.50% | 692,438 | 600 | 13.79 |
| 2 Jun 2026 | 19.40 | 20.70 | 19.30 | 19.90 | +3.11% | 1,191,840 | 850 | 23.93 |
| 1 Jun 2026 | 19.70 | 20.00 | 19.20 | 19.30 | -1.53% | 668,324 | 528 | 13.01 |
| 24 May 2026 | 19.20 | 19.70 | 18.90 | 19.60 | +3.70% | 1,179,375 | 797 | 22.86 |
| 23 May 2026 | 18.20 | 19.40 | 18.10 | 18.90 | +4.42% | 858,626 | 587 | 15.99 |
| 21 May 2026 | 17.80 | 18.40 | 17.80 | 18.10 | +1.69% | 442,925 | 330 | 8.03 |
| 20 May 2026 | 18.00 | 18.50 | 17.60 | 17.80 | -2.20% | 711,644 | 394 | 12.83 |
| 19 May 2026 | 18.30 | 18.30 | 17.70 | 18.20 | +1.68% | 289,767 | 223 | 5.21 |
| 18 May 2026 | 18.50 | 18.60 | 17.70 | 17.90 | -3.24% | 721,519 | 425 | 13.00 |
| 17 May 2026 | 18.60 | 18.90 | 18.30 | 18.50 | 0.00% | 726,327 | 530 | 13.53 |
| 14 May 2026 | 18.00 | 18.60 | 17.80 | 18.50 | +2.78% | 971,555 | 743 | 17.85 |
| 13 May 2026 | 18.10 | 18.70 | 17.80 | 18.00 | +0.56% | 1,069,941 | 806 | 19.50 |
| 12 May 2026 | 17.10 | 18.20 | 17.10 | 17.90 | +2.29% | 840,690 | 520 | 14.92 |
| 11 May 2026 | 17.30 | 17.70 | 17.20 | 17.50 | +0.57% | 302,549 | 316 | 5.25 |
| 10 May 2026 | 17.50 | 17.80 | 17.20 | 17.40 | -0.57% | 413,742 | 365 | 7.17 |
| 7 May 2026 | 17.90 | 18.20 | 17.40 | 17.50 | -1.69% | 391,969 | 292 | 6.94 |
| 6 May 2026 | 17.80 | 18.10 | 17.50 | 17.80 | +0.56% | 464,933 | 383 | 8.28 |
| 5 May 2026 | 17.80 | 18.20 | 17.60 | 17.70 | +1.14% | 621,670 | 502 | 11.13 |
| 4 May 2026 | 17.40 | 17.80 | 17.10 | 17.50 | +1.74% | 640,364 | 408 | 11.21 |
| 3 May 2026 | 17.20 | 17.40 | 16.90 | 17.20 | +1.18% | 133,388 | 120 | 2.28 |
| 30 Apr 2026 | 17.00 | 17.50 | 16.80 | 17.00 | 0.00% | 285,117 | 228 | 4.87 |
| 29 Apr 2026 | 16.90 | 17.30 | 16.90 | 17.00 | +0.59% | 143,919 | 184 | 2.46 |
| 28 Apr 2026 | 17.20 | 17.30 | 16.80 | 16.90 | -1.17% | 250,064 | 238 | 4.25 |
| 27 Apr 2026 | 17.60 | 17.60 | 17.00 | 17.10 | -1.16% | 296,502 | 250 | 5.09 |
| 26 Apr 2026 | 17.30 | 17.70 | 17.20 | 17.30 | -1.14% | 417,628 | 349 | 7.28 |
| 23 Apr 2026 | 17.60 | 17.80 | 17.40 | 17.50 | -0.57% | 397,565 | 347 | 6.97 |
| 22 Apr 2026 | 17.70 | 18.30 | 17.50 | 17.60 | -1.12% | 672,892 | 510 | 11.99 |
| 21 Apr 2026 | 18.00 | 18.60 | 17.60 | 17.80 | 0.00% | 1,069,284 | 796 | 19.38 |
| 20 Apr 2026 | 17.20 | 18.20 | 17.20 | 17.80 | +3.49% | 1,083,428 | 626 | 19.11 |
| 19 Apr 2026 | 17.40 | 17.50 | 17.10 | 17.20 | -0.58% | 395,021 | 370 | 6.83 |
| 16 Apr 2026 | 17.40 | 17.70 | 17.20 | 17.30 | +0.58% | 627,728 | 508 | 10.99 |
| 15 Apr 2026 | 17.10 | 17.50 | 16.80 | 17.20 | +2.38% | 547,418 | 560 | 9.36 |
| 13 Apr 2026 | 16.80 | 17.30 | 16.80 | 16.80 | 0.00% | 381,877 | 312 | 6.46 |
| 12 Apr 2026 | 16.70 | 17.00 | 16.70 | 16.80 | +0.60% | 267,028 | 274 | 4.48 |
| 9 Apr 2026 | 17.50 | 17.50 | 16.60 | 16.70 | -4.02% | 556,768 | 569 | 9.43 |
| 8 Apr 2026 | 17.30 | 17.80 | 17.10 | 17.40 | +2.35% | 653,667 | 570 | 11.36 |
| 7 Apr 2026 | 16.60 | 17.10 | 16.60 | 17.00 | +2.41% | 405,865 | 291 | 6.86 |
| 6 Apr 2026 | 17.00 | 17.40 | 16.50 | 16.60 | -2.35% | 500,924 | 486 | 8.41 |
| 5 Apr 2026 | 17.60 | 17.60 | 16.80 | 17.00 | -3.41% | 475,615 | 843 | 8.18 |
| 2 Apr 2026 | 17.30 | 18.70 | 17.30 | 17.60 | +2.33% | 2,486,937 | 1,743 | 44.59 |
| 1 Apr 2026 | 16.80 | 17.30 | 16.80 | 17.20 | +1.78% | 403,623 | 446 | 6.91 |
| 31 Mar 2026 | 17.00 | 17.20 | 16.70 | 16.90 | 0.00% | 284,765 | 257 | 4.83 |
| 30 Mar 2026 | 16.50 | 17.10 | 16.50 | 16.90 | +1.20% | 361,378 | 262 | 6.12 |
| 29 Mar 2026 | 16.70 | 16.80 | 16.50 | 16.70 | 0.00% | 230,024 | 175 | 3.82 |
| 25 Mar 2026 | 16.50 | 16.80 | 16.30 | 16.70 | -0.60% | 205,284 | 242 | 3.40 |
| 24 Mar 2026 | 16.70 | 16.90 | 16.60 | 16.80 | -0.59% | 184,926 | 169 | 3.10 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.