Bangas Limited (DSE:BANGAS)
Bangladesh · Delayed Price · Currency is BDT 133.90
+1.20 (0.90%)
At close: May 24, 2026
Bangas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 133.10 | 136.30 | 133.10 | 133.90 | 133.90 | 0.90% | 101,538 |
| May 23, 2026 | 131.80 | 134.00 | 130.80 | 132.70 | 132.70 | 1.92% | 78,167 |
| May 21, 2026 | 132.00 | 132.00 | 129.60 | 130.20 | 130.20 | 0.08% | 71,384 |
| May 20, 2026 | 130.10 | 133.80 | 129.90 | 130.10 | 130.10 | -0.99% | 76,290 |
| May 19, 2026 | 131.40 | 132.40 | 129.90 | 131.40 | 131.40 | 1.47% | 82,712 |
| May 18, 2026 | 129.50 | 133.90 | 128.90 | 129.50 | 129.50 | -2.12% | 139,670 |
| May 17, 2026 | 134.00 | 135.00 | 131.00 | 132.30 | 132.30 | -0.90% | 97,511 |
| May 14, 2026 | 136.00 | 136.70 | 132.00 | 133.50 | 133.50 | -0.37% | 141,588 |
| May 13, 2026 | 134.00 | 138.20 | 133.80 | 134.00 | 134.00 | -1.83% | 128,904 |
| May 12, 2026 | 136.50 | 142.50 | 135.00 | 136.50 | 136.50 | - | 268,519 |
| May 11, 2026 | 136.50 | 138.60 | 134.10 | 136.50 | 136.50 | 2.17% | 202,166 |
| May 10, 2026 | 132.00 | 136.60 | 129.40 | 133.60 | 133.60 | 1.21% | 167,195 |
| May 7, 2026 | 132.00 | 136.30 | 131.70 | 132.00 | 132.00 | -1.86% | 130,012 |
| May 6, 2026 | 137.00 | 139.90 | 133.30 | 134.50 | 134.50 | -1.18% | 167,201 |
| May 5, 2026 | 132.90 | 138.80 | 132.90 | 136.10 | 136.10 | 3.42% | 190,802 |
| May 4, 2026 | 132.80 | 134.90 | 131.00 | 131.60 | 131.60 | 0.08% | 113,891 |
| May 3, 2026 | 134.00 | 136.80 | 130.00 | 131.50 | 131.50 | -1.57% | 117,147 |
| Apr 30, 2026 | 133.60 | 138.90 | 133.20 | 133.60 | 133.60 | -0.67% | 134,181 |
| Apr 29, 2026 | 134.50 | 138.30 | 133.50 | 134.50 | 134.50 | 0.75% | 154,702 |
| Apr 28, 2026 | 133.50 | 141.50 | 132.00 | 133.50 | 133.50 | -3.96% | 248,266 |
| Apr 27, 2026 | 139.00 | 146.40 | 138.30 | 139.00 | 139.00 | -2.59% | 315,159 |
| Apr 26, 2026 | 150.90 | 152.60 | 141.00 | 142.70 | 142.70 | -5.25% | 354,584 |
| Apr 23, 2026 | 154.00 | 156.00 | 148.90 | 150.60 | 150.60 | -1.70% | 360,108 |
| Apr 22, 2026 | 153.20 | 157.00 | 143.70 | 153.20 | 153.20 | 6.69% | 588,509 |
| Apr 21, 2026 | 143.60 | 148.00 | 142.00 | 143.60 | 143.60 | 2.57% | 492,736 |
| Apr 20, 2026 | 140.00 | 142.80 | 133.30 | 140.00 | 140.00 | 2.87% | 354,297 |
| Apr 19, 2026 | 139.50 | 143.20 | 134.70 | 136.10 | 136.10 | -2.23% | 313,798 |
| Apr 16, 2026 | 139.20 | 144.80 | 138.50 | 139.20 | 139.20 | -1.90% | 323,296 |
| Apr 15, 2026 | 141.90 | 146.80 | 138.00 | 141.90 | 141.90 | 2.31% | 479,600 |
| Apr 13, 2026 | 145.00 | 147.70 | 137.50 | 138.70 | 138.70 | -3.28% | 484,892 |
| Apr 12, 2026 | 133.00 | 144.50 | 131.80 | 143.40 | 143.40 | 5.21% | 515,282 |
| Apr 9, 2026 | 136.30 | 144.90 | 132.10 | 136.30 | 136.30 | 1.56% | 627,593 |
| Apr 8, 2026 | 134.20 | 134.20 | 123.50 | 134.20 | 134.20 | 10.00% | 489,505 |
| Apr 7, 2026 | 122.00 | 123.50 | 119.50 | 122.00 | 122.00 | 2.26% | 96,099 |
| Apr 6, 2026 | 117.00 | 121.50 | 116.70 | 119.30 | 119.30 | 2.40% | 83,479 |
| Apr 5, 2026 | 121.50 | 121.50 | 116.00 | 116.50 | 116.50 | -4.12% | 122,445 |
| Apr 2, 2026 | 121.50 | 125.50 | 121.10 | 121.50 | 121.50 | -2.49% | 127,936 |
| Apr 1, 2026 | 124.60 | 125.50 | 123.60 | 124.60 | 124.60 | 1.71% | 95,635 |
| Mar 31, 2026 | 128.00 | 128.70 | 122.00 | 122.50 | 122.50 | -3.62% | 156,135 |
| Mar 30, 2026 | 128.30 | 130.50 | 125.70 | 127.10 | 127.10 | -0.63% | 178,630 |
| Mar 29, 2026 | 123.50 | 131.00 | 122.00 | 127.90 | 127.90 | 3.31% | 356,443 |
| Mar 25, 2026 | 123.80 | 126.90 | 123.40 | 123.80 | 123.80 | -0.96% | 103,021 |
| Mar 24, 2026 | 120.90 | 126.50 | 119.10 | 125.00 | 125.00 | 2.88% | 164,307 |
| Mar 16, 2026 | 121.50 | 121.80 | 119.40 | 121.50 | 121.50 | 2.45% | 60,696 |
| Mar 15, 2026 | 120.80 | 124.60 | 118.20 | 118.60 | 118.60 | -1.41% | 54,069 |
| Mar 12, 2026 | 117.10 | 121.20 | 116.90 | 120.30 | 120.30 | 2.73% | 46,705 |
| Mar 11, 2026 | 118.80 | 118.80 | 114.90 | 117.10 | 117.10 | 0.34% | 50,776 |
| Mar 10, 2026 | 117.30 | 117.30 | 115.30 | 116.70 | 116.70 | 1.74% | 38,805 |
| Mar 9, 2026 | 114.70 | 115.30 | 108.50 | 114.70 | 114.70 | 3.71% | 56,048 |
| Mar 8, 2026 | 115.00 | 115.00 | 110.20 | 110.60 | 110.60 | -4.08% | 38,740 |