Bangas Limited (DSE:BANGAS)
Bangladesh · Delayed Price · Currency is BDT 115.00
-2.10 (-1.79%)
At close: Aug 11, 2025
Bangas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 114.80 | 122.00 | 114.70 | 116.40 | 116.40 | 3.01% | 345,766 |
| Aug 6, 2025 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 2.63% | 236,234 |
| Aug 4, 2025 | 113.90 | 114.40 | 109.50 | 110.10 | 110.10 | -1.61% | 171,544 |
| Aug 3, 2025 | 107.00 | 115.50 | 107.00 | 111.90 | 111.90 | 5.77% | 308,211 |
| Jul 31, 2025 | 105.70 | 107.40 | 105.60 | 105.80 | 105.80 | 0.09% | 105,706 |
| Jul 30, 2025 | 105.00 | 107.50 | 104.50 | 105.70 | 105.70 | 1.63% | 126,588 |
| Jul 29, 2025 | 104.90 | 105.30 | 103.60 | 104.00 | 104.00 | -0.76% | 113,112 |
| Jul 28, 2025 | 105.50 | 106.80 | 104.60 | 104.80 | 104.80 | -0.38% | 63,373 |
| Jul 27, 2025 | 103.20 | 106.80 | 103.20 | 105.20 | 105.20 | 2.04% | 109,293 |
| Jul 24, 2025 | 104.40 | 106.00 | 102.80 | 103.10 | 103.10 | -1.06% | 73,311 |
| Jul 23, 2025 | 105.40 | 107.00 | 104.00 | 104.20 | 104.20 | - | 76,452 |
| Jul 22, 2025 | 105.80 | 105.80 | 103.20 | 104.20 | 104.20 | 0.29% | 129,107 |
| Jul 21, 2025 | 105.00 | 107.70 | 103.50 | 103.90 | 103.90 | -0.10% | 130,122 |
| Jul 20, 2025 | 106.10 | 107.20 | 103.60 | 104.00 | 104.00 | -0.67% | 90,943 |
| Jul 17, 2025 | 103.80 | 107.50 | 103.50 | 104.70 | 104.70 | 0.96% | 189,097 |
| Jul 16, 2025 | 106.80 | 108.00 | 103.00 | 103.70 | 103.70 | -1.71% | 180,477 |
| Jul 15, 2025 | 103.00 | 110.00 | 102.30 | 105.50 | 105.50 | 3.13% | 309,622 |
| Jul 14, 2025 | 104.00 | 104.50 | 101.20 | 102.30 | 102.30 | -1.54% | 167,423 |
| Jul 13, 2025 | 103.10 | 107.00 | 101.30 | 103.90 | 103.90 | 1.66% | 283,886 |
| Jul 10, 2025 | 97.10 | 104.00 | 97.10 | 102.20 | 102.20 | 5.25% | 251,621 |
| Jul 9, 2025 | 97.50 | 98.90 | 96.50 | 97.10 | 97.10 | -0.61% | 142,168 |
| Jul 8, 2025 | 97.90 | 99.00 | 96.60 | 97.70 | 97.70 | 1.24% | 117,715 |
| Jul 7, 2025 | 99.00 | 99.00 | 96.00 | 96.50 | 96.50 | -1.43% | 92,141 |
| Jul 3, 2025 | 100.00 | 101.30 | 97.20 | 97.90 | 97.90 | -2.00% | 127,595 |
| Jul 2, 2025 | 98.30 | 102.40 | 98.30 | 99.90 | 99.90 | 1.01% | 172,268 |
| Jun 30, 2025 | 97.20 | 101.00 | 95.70 | 98.90 | 98.90 | 1.75% | 134,232 |
| Jun 29, 2025 | 96.10 | 99.00 | 94.60 | 97.20 | 97.20 | 0.21% | 207,865 |
| Jun 26, 2025 | 95.50 | 99.40 | 93.20 | 97.00 | 97.00 | 0.83% | 88,622 |
| Jun 25, 2025 | 88.90 | 97.50 | 88.90 | 96.20 | 96.20 | 8.33% | 281,096 |
| Jun 24, 2025 | 89.80 | 93.00 | 87.00 | 88.80 | 88.80 | -0.67% | 43,445 |
| Jun 23, 2025 | 87.40 | 89.60 | 87.40 | 89.40 | 89.40 | 3.71% | 35,093 |
| Jun 22, 2025 | 87.20 | 87.70 | 86.00 | 86.20 | 86.20 | -2.16% | 14,045 |
| Jun 19, 2025 | 91.60 | 91.60 | 88.00 | 88.10 | 88.10 | -1.12% | 31,603 |
| Jun 18, 2025 | 85.00 | 89.80 | 84.90 | 89.10 | 89.10 | 3.01% | 48,453 |
| Jun 17, 2025 | 87.90 | 88.90 | 86.50 | 86.50 | 86.50 | -1.59% | 18,626 |
| Jun 16, 2025 | 87.70 | 88.50 | 86.70 | 87.90 | 87.90 | 1.62% | 17,242 |
| Jun 15, 2025 | 85.60 | 86.80 | 85.50 | 86.50 | 86.50 | 0.23% | 14,223 |
| Jun 4, 2025 | 87.10 | 87.20 | 85.90 | 86.30 | 86.30 | 0.58% | 6,703 |
| Jun 3, 2025 | 91.90 | 91.90 | 85.40 | 85.80 | 85.80 | -1.04% | 8,869 |
| Jun 2, 2025 | 86.10 | 87.70 | 86.00 | 86.70 | 86.70 | 0.70% | 13,282 |
| Jun 1, 2025 | 84.70 | 86.20 | 84.70 | 86.10 | 86.10 | 1.77% | 9,097 |
| May 29, 2025 | 85.00 | 86.30 | 84.20 | 84.60 | 84.60 | -0.47% | 5,352 |
| May 28, 2025 | 85.50 | 85.50 | 84.40 | 85.00 | 85.00 | -0.58% | 11,764 |
| May 27, 2025 | 85.50 | 86.00 | 85.30 | 85.50 | 85.50 | - | 11,205 |
| May 26, 2025 | 86.60 | 87.50 | 85.30 | 85.50 | 85.50 | -1.27% | 16,681 |
| May 25, 2025 | 86.50 | 87.50 | 86.30 | 86.60 | 86.60 | -0.80% | 22,541 |
| May 24, 2025 | 89.00 | 89.20 | 86.10 | 87.30 | 87.30 | -1.80% | 11,744 |
| May 22, 2025 | 89.00 | 89.40 | 88.40 | 88.90 | 88.90 | 0.11% | 15,336 |
| May 21, 2025 | 86.30 | 89.50 | 86.20 | 88.80 | 88.80 | 3.02% | 26,725 |
| May 20, 2025 | 87.00 | 87.10 | 85.00 | 86.20 | 86.20 | -0.23% | 8,278 |