Bangas Limited (DSE:BANGAS)
Bangladesh · Delayed Price · Currency is BDT 131.00
+2.10 (1.63%)
At close: Jan 1, 2026
Bangas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 128.90 | 131.80 | 127.20 | 128.90 | 128.90 | -0.23% | 139,837 |
| Dec 29, 2025 | 134.00 | 134.00 | 128.10 | 129.20 | 129.20 | -2.05% | 164,049 |
| Dec 28, 2025 | 134.80 | 137.10 | 130.20 | 131.90 | 131.90 | 1.38% | 426,626 |
| Dec 24, 2025 | 130.10 | 130.70 | 125.70 | 130.10 | 130.10 | 2.36% | 194,815 |
| Dec 23, 2025 | 130.00 | 130.80 | 126.50 | 127.10 | 127.10 | -2.23% | 153,002 |
| Dec 22, 2025 | 133.00 | 136.00 | 128.40 | 130.00 | 130.00 | -0.91% | 148,391 |
| Dec 21, 2025 | 130.00 | 132.30 | 126.50 | 131.20 | 131.20 | 0.54% | 217,280 |
| Dec 18, 2025 | 124.50 | 132.40 | 124.50 | 130.50 | 130.50 | 5.16% | 367,501 |
| Dec 17, 2025 | 122.70 | 127.00 | 119.00 | 124.10 | 124.10 | 1.14% | 196,472 |
| Dec 15, 2025 | 125.00 | 127.90 | 120.60 | 122.70 | 122.70 | -1.68% | 292,333 |
| Dec 14, 2025 | 114.90 | 124.80 | 114.90 | 124.80 | 124.80 | 9.96% | 465,426 |
| Dec 11, 2025 | 113.50 | 114.40 | 110.00 | 113.50 | 113.50 | 2.53% | 84,786 |
| Dec 10, 2025 | 110.70 | 115.20 | 109.10 | 110.70 | 110.70 | 0.27% | 156,292 |
| Dec 9, 2025 | 109.40 | 111.90 | 108.10 | 110.40 | 110.40 | 2.22% | 59,051 |
| Dec 8, 2025 | 107.80 | 109.30 | 106.10 | 108.00 | 108.00 | 2.66% | 33,009 |
| Dec 7, 2025 | 108.00 | 108.00 | 104.10 | 105.20 | 105.20 | -1.22% | 31,878 |
| Dec 4, 2025 | 106.50 | 109.30 | 105.00 | 106.50 | 106.50 | -1.66% | 53,196 |
| Dec 3, 2025 | 108.30 | 112.00 | 107.30 | 108.30 | 108.30 | -0.09% | 87,129 |
| Dec 2, 2025 | 108.40 | 109.80 | 106.00 | 108.40 | 108.40 | 1.88% | 57,232 |
| Dec 1, 2025 | 106.40 | 109.00 | 106.10 | 106.40 | 106.40 | -1.94% | 63,161 |
| Nov 30, 2025 | 106.30 | 114.00 | 106.30 | 108.50 | 108.50 | 2.65% | 103,442 |
| Nov 27, 2025 | 105.50 | 106.70 | 103.80 | 105.70 | 105.70 | 1.93% | 33,716 |
| Nov 26, 2025 | 104.90 | 106.90 | 103.00 | 103.70 | 103.70 | -1.52% | 62,197 |
| Nov 25, 2025 | 109.80 | 110.00 | 102.10 | 105.30 | 105.30 | -2.77% | 51,647 |
| Nov 24, 2025 | 101.50 | 109.00 | 101.50 | 108.30 | 108.30 | 2.36% | 65,858 |
| Nov 23, 2025 | 101.30 | 106.30 | 101.20 | 105.80 | 105.80 | 1.63% | 33,314 |
| Nov 20, 2025 | 105.90 | 107.80 | 103.10 | 104.10 | 104.10 | -2.71% | 29,166 |
| Nov 19, 2025 | 107.50 | 108.10 | 105.10 | 107.00 | 107.00 | 1.13% | 41,753 |
| Nov 18, 2025 | 106.50 | 107.80 | 103.20 | 105.80 | 105.80 | 2.52% | 67,584 |
| Nov 17, 2025 | 99.60 | 105.00 | 99.10 | 103.20 | 103.20 | 2.89% | 38,484 |
| Nov 16, 2025 | 97.90 | 101.80 | 93.00 | 100.30 | 100.30 | 5.91% | 24,384 |
| Nov 13, 2025 | 100.80 | 101.00 | 93.00 | 94.70 | 94.70 | -7.43% | 70,926 |
| Nov 12, 2025 | 101.10 | 106.00 | 101.10 | 102.30 | 102.30 | -2.01% | 15,055 |
| Nov 11, 2025 | 105.00 | 105.50 | 103.00 | 104.40 | 104.40 | 1.85% | 43,470 |
| Nov 10, 2025 | 104.60 | 106.10 | 101.30 | 102.50 | 102.50 | -1.63% | 54,307 |
| Nov 9, 2025 | 107.60 | 108.00 | 104.00 | 104.20 | 104.20 | -2.89% | 41,300 |
| Nov 6, 2025 | 106.00 | 109.00 | 104.00 | 107.30 | 107.30 | 1.23% | 49,623 |
| Nov 5, 2025 | 108.00 | 110.90 | 105.20 | 106.00 | 106.00 | -0.56% | 42,935 |
| Nov 4, 2025 | 110.00 | 112.50 | 106.20 | 106.60 | 106.60 | -3.27% | 47,638 |
| Nov 3, 2025 | 113.70 | 114.30 | 109.30 | 110.20 | 110.20 | -2.99% | 70,323 |
| Nov 2, 2025 | 115.90 | 115.90 | 110.40 | 113.60 | 113.60 | 1.61% | 53,683 |
| Oct 30, 2025 | 114.70 | 114.70 | 110.90 | 111.80 | 111.80 | -0.18% | 29,879 |
| Oct 29, 2025 | 115.40 | 115.50 | 111.20 | 112.00 | 112.00 | -0.18% | 63,665 |
| Oct 28, 2025 | 109.50 | 114.00 | 109.50 | 112.20 | 112.20 | 2.56% | 72,600 |
| Oct 27, 2025 | 109.70 | 112.00 | 108.50 | 109.40 | 109.40 | 1.67% | 66,349 |
| Oct 26, 2025 | 111.00 | 116.70 | 105.10 | 107.60 | 107.60 | -5.03% | 107,708 |
| Oct 23, 2025 | 107.90 | 115.00 | 105.10 | 113.30 | 113.30 | 6.79% | 59,353 |
| Oct 22, 2025 | 102.00 | 108.00 | 100.00 | 106.10 | 106.10 | 2.41% | 57,331 |
| Oct 20, 2025 | 105.00 | 107.00 | 98.40 | 103.60 | 103.30 | 2.88% | 48,838 |
| Oct 19, 2025 | 109.90 | 109.90 | 100.00 | 100.70 | 100.41 | -4.55% | 23,761 |