Skip to main content
logo
Bangas Limited (DSE:BANGAS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
114.40
-7.20 (-5.92%)
At close: Mar 3, 2026

Bangas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026114.40122.20110.00114.40114.40-5.92%87,669
Mar 2, 2026122.50124.00121.30121.60121.60-0.49%55,209
Mar 1, 2026125.00125.60118.10122.20122.20-3.86%140,260
Feb 26, 2026127.10127.70124.80127.10127.102.25%127,504
Feb 25, 2026124.30125.00123.30124.30124.300.32%55,660
Feb 24, 2026125.00127.70123.60123.90123.90-1.12%98,641
Feb 23, 2026124.60126.40124.60125.30125.300.72%64,480
Feb 22, 2026125.30126.40123.90124.40124.40-0.72%59,036
Feb 19, 2026129.50129.50125.10125.30125.30-2.19%77,546
Feb 18, 2026127.50131.10125.90128.10128.101.99%237,489
Feb 17, 2026126.20128.00125.00125.60125.600.16%208,755
Feb 16, 2026128.00128.00124.10125.40125.40-1.65%137,635
Feb 15, 2026129.00132.00121.90127.50127.504.59%281,586
Feb 10, 2026122.80123.50121.30121.90121.900.25%95,093
Feb 9, 2026121.60122.40118.70121.60121.601.08%40,383
Feb 8, 2026120.00122.80118.50120.30120.30-0.17%36,027
Feb 5, 2026121.80123.00120.00120.50120.50-0.99%56,640
Feb 3, 2026130.00130.00121.00121.70121.70-2.56%143,190
Feb 2, 2026120.60126.50120.60124.90124.903.48%232,420
Feb 1, 2026117.90121.50117.90120.70120.702.37%70,455
Jan 29, 2026118.20120.10117.30117.90117.90-0.67%64,219
Jan 28, 2026124.00124.00118.20118.70118.70-1.66%63,723
Jan 27, 2026121.30121.30118.80120.70120.700.84%64,187
Jan 26, 2026121.00122.80119.20119.70119.70-1.24%77,002
Jan 25, 2026120.10123.90119.30121.20121.200.92%70,379
Jan 22, 2026121.30122.00119.80120.10120.10-1.64%63,249
Jan 21, 2026121.70123.70120.60122.10122.100.33%81,203
Jan 20, 2026121.80122.90118.30121.70121.702.18%125,726
Jan 19, 2026120.00121.60118.50119.10119.10-0.50%73,822
Jan 18, 2026120.00120.10117.60119.70119.701.70%86,335
Jan 15, 2026118.80119.80117.00117.70117.70-0.42%68,587
Jan 14, 2026116.20118.80116.20118.20118.201.72%70,211
Jan 13, 2026117.60119.50115.60116.20116.20-1.78%93,782
Jan 12, 2026118.30120.50116.80118.30118.30-1.25%109,186
Jan 11, 2026123.00124.00118.50119.80119.80-3.00%92,354
Jan 8, 2026123.00125.60122.60123.50123.500.73%75,895
Jan 7, 2026122.80123.20120.10122.60122.601.16%116,808
Jan 6, 2026125.70125.70120.30121.20121.20-2.96%110,957
Jan 5, 2026129.50129.50124.20124.90124.90-2.57%205,155
Jan 4, 2026131.10133.50127.50128.20128.20-2.14%189,444
Jan 1, 2026130.40133.90128.90131.00131.001.63%260,655
Dec 30, 2025128.90131.80127.20128.90128.90-0.23%139,837
Dec 29, 2025134.00134.00128.10129.20129.20-2.05%164,049
Dec 28, 2025134.80137.10130.20131.90131.901.38%426,626
Dec 24, 2025130.10130.70125.70130.10130.102.36%194,815
Dec 23, 2025130.00130.80126.50127.10127.10-2.23%153,002
Dec 22, 2025133.00136.00128.40130.00130.00-0.91%148,391
Dec 21, 2025130.00132.30126.50131.20131.200.54%217,280
Dec 18, 2025124.50132.40124.50130.50130.505.16%367,501
Dec 17, 2025122.70127.00119.00124.10124.101.14%196,472