Skip to main content
logo
Bangas Limited (DSE:BANGAS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
140.20
+1.60 (1.15%)
At close: Aug 13, 2026

Bangas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 22, 2026133.30134.40130.90131.50131.50-1.20%85,205
Jun 21, 2026135.60135.60132.80133.10133.10-1.19%75,340
Jun 18, 2026135.60135.60134.20134.70134.700.45%61,591
Jun 17, 2026134.10136.40133.60134.10134.10-0.52%105,713
Jun 16, 2026137.40140.40133.90134.80134.80-1.82%129,915
Jun 15, 2026137.00141.10136.00137.30137.301.33%261,846
Jun 14, 2026136.60137.60135.00135.50135.500.22%122,566
Jun 11, 2026135.20136.50133.00135.20135.200.60%117,780
Jun 10, 2026134.40139.60133.90134.40134.40-2.04%108,498
Jun 9, 2026137.20141.50134.90137.20137.202.24%188,435
Jun 8, 2026134.20135.90131.00134.20134.201.05%114,221
Jun 7, 2026139.00139.80132.00132.80132.80-3.77%194,930
Jun 4, 2026138.80140.00135.40138.00138.000.80%249,029
Jun 3, 2026133.70139.10133.70136.90136.903.40%214,675