Skip to main content
logo
Bangas Limited (DSE:BANGAS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
127.10
+0.40 (0.32%)
At close: Sep 3, 2026

Bangas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026126.30127.60126.20127.10127.100.32%21,227
Sep 2, 2026126.70128.80125.20126.70126.700.80%19,225
Sep 1, 2026125.70126.90125.20125.70125.700.96%17,417
Aug 31, 2026124.50125.70123.20124.50124.50-16,697
Aug 30, 2026126.70126.70123.50124.50124.50-1.81%19,308
Aug 27, 2026127.50127.50125.60126.80126.801.52%13,758
Aug 25, 2026128.70128.70124.00124.90124.90-1.11%29,484
Aug 24, 2026131.60131.60126.00126.30126.30-3.00%56,698
Aug 23, 2026133.80133.80129.80130.20130.20-1.88%48,907
Aug 20, 2026133.90134.00132.10132.70132.70-0.08%64,225
Aug 19, 2026134.70135.00132.00132.80132.80-0.75%75,008
Aug 18, 2026136.00137.50133.00133.80133.80-0.96%117,988
Aug 17, 2026137.40138.00134.50135.10135.10-1.60%100,185
Aug 16, 2026142.00142.50136.70137.30137.30-2.07%139,771
Aug 13, 2026139.70141.80138.40140.20140.201.15%123,750
Aug 12, 2026138.60142.40137.60138.60138.60-0.07%145,071
Aug 11, 2026138.70139.00136.40138.70138.701.09%69,343
Aug 10, 2026138.90139.20136.80137.20137.20-0.87%59,175
Aug 9, 2026136.80139.80136.80138.40138.402.14%169,831
Aug 6, 2026135.50136.90134.70135.50135.500.15%58,189
Aug 4, 2026136.80136.80135.00135.30135.30-0.15%84,083
Aug 3, 2026137.00137.40135.10135.50135.50-0.22%56,924
Aug 2, 2026138.00138.80135.50135.80135.80-1.02%84,232
Jul 30, 2026137.50138.80136.50137.20137.20-0.29%53,812
Jul 29, 2026137.60140.00136.60137.60137.60-0.36%76,563
Jul 28, 2026138.10138.60136.40138.10138.101.25%59,672
Jul 27, 2026136.40136.90135.70136.40136.400.89%33,928
Jul 26, 2026136.00137.00134.10135.20135.20-0.52%43,334
Jul 23, 2026136.50138.00135.20135.90135.90-0.44%40,229
Jul 22, 2026136.50139.50135.90136.50136.50-1.52%70,531
Jul 21, 2026138.90141.00137.50138.60138.600.58%89,014
Jul 20, 2026138.40139.50137.20137.80137.80-0.43%47,991
Jul 19, 2026141.00143.90138.00138.40138.40-1.07%63,140
Jul 16, 2026141.00141.00138.50139.90139.90-0.43%143,861
Jul 15, 2026145.70145.70139.80140.50140.50-2.02%163,401
Jul 14, 2026143.40146.90142.70143.40143.400.49%282,785
Jul 13, 2026142.70146.00142.00142.70142.70-0.07%212,305
Jul 12, 2026138.00145.00138.00142.80142.804.01%533,879
Jul 9, 2026135.20137.90134.50137.30137.302.39%91,270
Jul 8, 2026134.10136.60133.80134.10134.10-0.96%133,322
Jul 7, 2026137.20137.60135.20135.40135.40-1.17%74,600
Jul 6, 2026139.00139.70136.70137.00137.00-0.58%98,898
Jul 5, 2026134.40139.00134.00137.80137.802.30%143,237
Jul 2, 2026136.00137.30134.00134.70134.70-1.46%82,588
Jun 30, 2026139.00140.20136.30136.70136.70-0.94%105,763
Jun 29, 2026136.40139.00133.60138.00138.002.68%200,315
Jun 28, 2026136.00136.00132.40134.40134.400.67%49,182
Jun 25, 2026132.80134.40131.80133.50133.501.29%78,210
Jun 24, 2026132.60133.90131.20131.80131.80-0.23%44,229
Jun 23, 2026130.60133.00130.50132.10132.100.46%70,498