Skip to main content
logo
Bangas Limited (DSE:BANGAS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
138.70
-4.70 (-3.28%)
At close: Apr 13, 2026

Bangas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 2026145.00147.70137.50138.70138.70-3.28%484,892
Apr 12, 2026133.00144.50131.80143.40143.405.21%515,282
Apr 9, 2026136.30144.90132.10136.30136.301.56%627,593
Apr 8, 2026134.20134.20123.50134.20134.2010.00%489,505
Apr 7, 2026122.00123.50119.50122.00122.002.26%96,099
Apr 6, 2026117.00121.50116.70119.30119.302.40%83,479
Apr 5, 2026121.50121.50116.00116.50116.50-4.12%122,445
Apr 2, 2026121.50125.50121.10121.50121.50-2.49%127,936
Apr 1, 2026124.60125.50123.60124.60124.601.71%95,635
Mar 31, 2026128.00128.70122.00122.50122.50-3.62%156,135
Mar 30, 2026128.30130.50125.70127.10127.10-0.63%178,630
Mar 29, 2026123.50131.00122.00127.90127.903.31%356,443
Mar 25, 2026123.80126.90123.40123.80123.80-0.96%103,021
Mar 24, 2026120.90126.50119.10125.00125.002.88%164,307
Mar 16, 2026121.50121.80119.40121.50121.502.45%60,696
Mar 15, 2026120.80124.60118.20118.60118.60-1.41%54,069
Mar 12, 2026117.10121.20116.90120.30120.302.73%46,705
Mar 11, 2026118.80118.80114.90117.10117.100.34%50,776
Mar 10, 2026117.30117.30115.30116.70116.701.74%38,805
Mar 9, 2026114.70115.30108.50114.70114.703.71%56,048
Mar 8, 2026115.00115.00110.20110.60110.60-4.08%38,740
Mar 5, 2026118.80118.80114.10115.30115.30-1.87%23,339
Mar 4, 2026114.50119.60114.00117.50117.502.71%74,875
Mar 3, 2026114.40122.20110.00114.40114.40-5.92%87,669
Mar 2, 2026122.50124.00121.30121.60121.60-0.49%55,209
Mar 1, 2026125.00125.60118.10122.20122.20-3.86%140,260
Feb 26, 2026127.10127.70124.80127.10127.102.25%127,504
Feb 25, 2026124.30125.00123.30124.30124.300.32%55,660
Feb 24, 2026125.00127.70123.60123.90123.90-1.12%98,641
Feb 23, 2026124.60126.40124.60125.30125.300.72%64,480
Feb 22, 2026125.30126.40123.90124.40124.40-0.72%59,036
Feb 19, 2026129.50129.50125.10125.30125.30-2.19%77,546
Feb 18, 2026127.50131.10125.90128.10128.101.99%237,489
Feb 17, 2026126.20128.00125.00125.60125.600.16%208,755
Feb 16, 2026128.00128.00124.10125.40125.40-1.65%137,635
Feb 15, 2026129.00132.00121.90127.50127.504.59%281,586
Feb 10, 2026122.80123.50121.30121.90121.900.25%95,093
Feb 9, 2026121.60122.40118.70121.60121.601.08%40,383
Feb 8, 2026120.00122.80118.50120.30120.30-0.17%36,027
Feb 5, 2026121.80123.00120.00120.50120.50-0.99%56,640
Feb 3, 2026130.00130.00121.00121.70121.70-2.56%143,190
Feb 2, 2026120.60126.50120.60124.90124.903.48%232,420
Feb 1, 2026117.90121.50117.90120.70120.702.37%70,455
Jan 29, 2026118.20120.10117.30117.90117.90-0.67%64,219
Jan 28, 2026124.00124.00118.20118.70118.70-1.66%63,723
Jan 27, 2026121.30121.30118.80120.70120.700.84%64,187
Jan 26, 2026121.00122.80119.20119.70119.70-1.24%77,002
Jan 25, 2026120.10123.90119.30121.20121.200.92%70,379
Jan 22, 2026121.30122.00119.80120.10120.10-1.64%63,249
Jan 21, 2026121.70123.70120.60122.10122.100.33%81,203