Bangas Limited (DSE:BANGAS)
Bangladesh · Delayed Price · Currency is BDT 104.40
+1.90 (1.85%)
At close: Nov 4, 2026
Bangas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 102.90 | 105.00 | 102.90 | 104.40 | 104.40 | 1.85% | 37,319 |
| Nov 3, 2026 | 105.50 | 105.50 | 102.00 | 102.50 | 102.50 | -1.44% | 20,335 |
| Nov 2, 2026 | 107.00 | 107.00 | 103.70 | 104.00 | 104.00 | -1.52% | 25,687 |
| Nov 1, 2026 | 106.00 | 108.00 | 105.40 | 105.60 | 105.60 | -0.94% | 23,588 |
| Oct 29, 2026 | 108.70 | 109.20 | 106.10 | 106.60 | 106.60 | -1.39% | 39,146 |
| Oct 28, 2026 | 106.50 | 108.70 | 105.60 | 108.10 | 108.10 | 1.69% | 22,973 |
| Oct 27, 2026 | 108.30 | 108.70 | 105.50 | 106.30 | 106.30 | -1.67% | 34,251 |
| Oct 26, 2026 | 107.60 | 109.60 | 107.50 | 108.10 | 108.10 | 0.56% | 20,687 |
| Oct 25, 2026 | 109.50 | 112.70 | 107.20 | 107.50 | 107.50 | -3.59% | 30,648 |
| Oct 17, 2026 | 113.80 | 113.80 | 111.10 | 111.80 | 111.50 | -1.67% | 12,957 |
| Oct 15, 2026 | 114.50 | 115.00 | 112.70 | 113.70 | 113.39 | 0.09% | 32,862 |
| Oct 14, 2026 | 115.60 | 115.80 | 113.40 | 113.60 | 113.30 | -0.44% | 22,654 |
| Oct 13, 2026 | 115.00 | 115.90 | 112.80 | 114.10 | 113.79 | -0.70% | 28,047 |
| Oct 12, 2026 | 118.20 | 118.90 | 114.50 | 114.90 | 114.59 | -1.63% | 47,043 |
| Oct 11, 2026 | 117.80 | 119.90 | 116.20 | 116.80 | 116.49 | -0.09% | 41,508 |
| Oct 8, 2026 | 119.30 | 119.40 | 116.50 | 116.90 | 116.59 | -0.43% | 43,123 |
| Oct 7, 2026 | 117.30 | 119.00 | 116.50 | 117.40 | 117.08 | 0.34% | 45,135 |
| Oct 6, 2026 | 118.10 | 121.50 | 116.50 | 117.00 | 116.69 | -0.85% | 63,789 |
| Oct 5, 2026 | 117.70 | 119.30 | 117.20 | 118.00 | 117.68 | 1.64% | 37,914 |
| Oct 4, 2026 | 115.60 | 122.50 | 115.00 | 116.10 | 115.79 | 0.52% | 137,484 |
| Oct 1, 2026 | 118.50 | 118.50 | 115.50 | 115.50 | 115.19 | -0.43% | 30,879 |
| Sep 30, 2026 | 118.90 | 118.90 | 115.30 | 116.00 | 115.69 | -0.17% | 47,307 |
| Sep 29, 2026 | 118.10 | 119.30 | 116.00 | 116.20 | 115.89 | -1.61% | 27,549 |
| Sep 28, 2026 | 117.40 | 119.60 | 116.10 | 118.10 | 117.78 | 0.34% | 19,225 |
| Sep 27, 2026 | 120.20 | 120.20 | 117.30 | 117.70 | 117.38 | -2.08% | 39,404 |
| Sep 24, 2026 | 123.70 | 123.70 | 119.10 | 120.20 | 119.88 | -1.07% | 27,127 |
| Sep 23, 2026 | 120.10 | 122.90 | 119.90 | 121.50 | 121.17 | 1.17% | 50,140 |
| Sep 22, 2026 | 120.00 | 121.70 | 119.00 | 120.10 | 119.78 | 0.59% | 24,931 |
| Sep 21, 2026 | 122.00 | 122.50 | 119.00 | 119.40 | 119.08 | -1.65% | 61,225 |
| Sep 20, 2026 | 123.90 | 124.00 | 120.40 | 121.40 | 121.07 | 0.33% | 49,833 |
| Sep 17, 2026 | 118.10 | 121.40 | 117.30 | 121.00 | 120.68 | 1.77% | 44,711 |
| Sep 16, 2026 | 116.60 | 121.60 | 116.20 | 118.90 | 118.58 | 2.32% | 66,097 |
| Sep 15, 2026 | 117.00 | 117.00 | 113.20 | 116.20 | 115.89 | 2.11% | 31,873 |
| Sep 14, 2026 | 117.40 | 118.70 | 112.20 | 113.80 | 113.49 | -3.31% | 48,166 |
| Sep 13, 2026 | 123.60 | 123.60 | 117.10 | 117.70 | 117.38 | -4.54% | 45,395 |
| Sep 10, 2026 | 126.90 | 127.00 | 122.10 | 123.30 | 122.97 | -2.76% | 38,998 |
| Sep 9, 2026 | 123.50 | 128.00 | 121.60 | 126.80 | 126.46 | 2.67% | 46,832 |
| Sep 8, 2026 | 124.40 | 127.00 | 123.00 | 123.50 | 123.17 | -0.40% | 16,239 |
| Sep 7, 2026 | 126.00 | 126.00 | 121.50 | 124.00 | 123.67 | -1.35% | 47,756 |
| Sep 6, 2026 | 127.40 | 128.90 | 125.20 | 125.70 | 125.36 | -1.10% | 46,953 |
| Sep 3, 2026 | 126.30 | 127.60 | 126.20 | 127.10 | 126.76 | 0.32% | 21,227 |
| Sep 2, 2026 | 128.80 | 128.80 | 125.20 | 126.70 | 126.36 | 0.80% | 19,225 |
| Sep 1, 2026 | 126.90 | 126.90 | 125.20 | 125.70 | 125.36 | 0.96% | 17,417 |
| Aug 31, 2026 | 124.50 | 125.70 | 123.20 | 124.50 | 124.17 | - | 16,697 |
| Aug 30, 2026 | 126.70 | 126.70 | 123.50 | 124.50 | 124.17 | -1.81% | 19,308 |
| Aug 27, 2026 | 127.50 | 127.50 | 125.60 | 126.80 | 126.46 | 1.52% | 13,758 |
| Aug 25, 2026 | 128.70 | 128.70 | 124.00 | 124.90 | 124.56 | -1.11% | 29,484 |
| Aug 24, 2026 | 131.60 | 131.60 | 126.00 | 126.30 | 125.96 | -3.00% | 56,698 |
| Aug 23, 2026 | 133.80 | 133.80 | 129.80 | 130.20 | 129.85 | -1.88% | 48,907 |
| Aug 20, 2026 | 133.90 | 134.00 | 132.10 | 132.70 | 132.34 | -0.08% | 64,225 |