Bangas Limited (DSE:BANGAS)
Bangladesh · Delayed Price · Currency is BDT 120.20
-1.30 (-1.07%)
At close: Sep 24, 2026
Bangas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 123.70 | 123.70 | 119.10 | 120.20 | 120.20 | -1.07% | 27,127 |
| Sep 23, 2026 | 120.10 | 122.90 | 119.90 | 121.50 | 121.50 | 1.17% | 50,140 |
| Sep 22, 2026 | 120.00 | 121.70 | 119.00 | 120.10 | 120.10 | 0.59% | 24,931 |
| Sep 21, 2026 | 122.00 | 122.50 | 119.00 | 119.40 | 119.40 | -1.65% | 61,225 |
| Sep 20, 2026 | 123.90 | 124.00 | 120.40 | 121.40 | 121.40 | 0.33% | 49,833 |
| Sep 17, 2026 | 118.10 | 121.40 | 117.30 | 121.00 | 121.00 | 1.77% | 44,711 |
| Sep 16, 2026 | 116.60 | 121.60 | 116.20 | 118.90 | 118.90 | 2.32% | 66,097 |
| Sep 15, 2026 | 116.20 | 117.00 | 113.20 | 116.20 | 116.20 | 2.11% | 31,873 |
| Sep 14, 2026 | 113.80 | 118.70 | 112.20 | 113.80 | 113.80 | -3.31% | 48,166 |
| Sep 13, 2026 | 123.60 | 123.60 | 117.10 | 117.70 | 117.70 | -4.54% | 45,395 |
| Sep 10, 2026 | 126.90 | 127.00 | 122.10 | 123.30 | 123.30 | -2.76% | 38,998 |
| Sep 9, 2026 | 123.50 | 128.00 | 121.60 | 126.80 | 126.80 | 2.67% | 46,832 |
| Sep 8, 2026 | 124.40 | 127.00 | 123.00 | 123.50 | 123.50 | -0.40% | 16,239 |
| Sep 7, 2026 | 124.00 | 126.00 | 121.50 | 124.00 | 124.00 | -1.35% | 47,756 |
| Sep 6, 2026 | 127.40 | 128.90 | 125.20 | 125.70 | 125.70 | -1.10% | 46,953 |
| Sep 3, 2026 | 126.30 | 127.60 | 126.20 | 127.10 | 127.10 | 0.32% | 21,227 |
| Sep 2, 2026 | 126.70 | 128.80 | 125.20 | 126.70 | 126.70 | 0.80% | 19,225 |
| Sep 1, 2026 | 125.70 | 126.90 | 125.20 | 125.70 | 125.70 | 0.96% | 17,417 |
| Aug 31, 2026 | 124.50 | 125.70 | 123.20 | 124.50 | 124.50 | - | 16,697 |
| Aug 30, 2026 | 126.70 | 126.70 | 123.50 | 124.50 | 124.50 | -1.81% | 19,308 |
| Aug 27, 2026 | 127.50 | 127.50 | 125.60 | 126.80 | 126.80 | 1.52% | 13,758 |
| Aug 25, 2026 | 128.70 | 128.70 | 124.00 | 124.90 | 124.90 | -1.11% | 29,484 |
| Aug 24, 2026 | 131.60 | 131.60 | 126.00 | 126.30 | 126.30 | -3.00% | 56,698 |
| Aug 23, 2026 | 133.80 | 133.80 | 129.80 | 130.20 | 130.20 | -1.88% | 48,907 |
| Aug 20, 2026 | 133.90 | 134.00 | 132.10 | 132.70 | 132.70 | -0.08% | 64,225 |
| Aug 19, 2026 | 134.70 | 135.00 | 132.00 | 132.80 | 132.80 | -0.75% | 75,008 |
| Aug 18, 2026 | 136.00 | 137.50 | 133.00 | 133.80 | 133.80 | -0.96% | 117,988 |
| Aug 17, 2026 | 137.40 | 138.00 | 134.50 | 135.10 | 135.10 | -1.60% | 100,185 |
| Aug 16, 2026 | 142.00 | 142.50 | 136.70 | 137.30 | 137.30 | -2.07% | 139,771 |
| Aug 13, 2026 | 139.70 | 141.80 | 138.40 | 140.20 | 140.20 | 1.15% | 123,750 |
| Aug 12, 2026 | 138.60 | 142.40 | 137.60 | 138.60 | 138.60 | -0.07% | 145,071 |
| Aug 11, 2026 | 138.70 | 139.00 | 136.40 | 138.70 | 138.70 | 1.09% | 69,343 |
| Aug 10, 2026 | 138.90 | 139.20 | 136.80 | 137.20 | 137.20 | -0.87% | 59,175 |
| Aug 9, 2026 | 136.80 | 139.80 | 136.80 | 138.40 | 138.40 | 2.14% | 169,831 |
| Aug 6, 2026 | 135.50 | 136.90 | 134.70 | 135.50 | 135.50 | 0.15% | 58,189 |
| Aug 4, 2026 | 136.80 | 136.80 | 135.00 | 135.30 | 135.30 | -0.15% | 84,083 |
| Aug 3, 2026 | 137.00 | 137.40 | 135.10 | 135.50 | 135.50 | -0.22% | 56,924 |
| Aug 2, 2026 | 138.00 | 138.80 | 135.50 | 135.80 | 135.80 | -1.02% | 84,232 |
| Jul 30, 2026 | 137.50 | 138.80 | 136.50 | 137.20 | 137.20 | -0.29% | 53,812 |
| Jul 29, 2026 | 137.60 | 140.00 | 136.60 | 137.60 | 137.60 | -0.36% | 76,563 |
| Jul 28, 2026 | 138.10 | 138.60 | 136.40 | 138.10 | 138.10 | 1.25% | 59,672 |
| Jul 27, 2026 | 136.40 | 136.90 | 135.70 | 136.40 | 136.40 | 0.89% | 33,928 |
| Jul 26, 2026 | 136.00 | 137.00 | 134.10 | 135.20 | 135.20 | -0.52% | 43,334 |
| Jul 23, 2026 | 136.50 | 138.00 | 135.20 | 135.90 | 135.90 | -0.44% | 40,229 |
| Jul 22, 2026 | 136.50 | 139.50 | 135.90 | 136.50 | 136.50 | -1.52% | 70,531 |
| Jul 21, 2026 | 138.90 | 141.00 | 137.50 | 138.60 | 138.60 | 0.58% | 89,014 |
| Jul 20, 2026 | 138.40 | 139.50 | 137.20 | 137.80 | 137.80 | -0.43% | 47,991 |
| Jul 19, 2026 | 141.00 | 143.90 | 138.00 | 138.40 | 138.40 | -1.07% | 63,140 |
| Jul 16, 2026 | 141.00 | 141.00 | 138.50 | 139.90 | 139.90 | -0.43% | 143,861 |
| Jul 15, 2026 | 145.70 | 145.70 | 139.80 | 140.50 | 140.50 | -2.02% | 163,401 |