Zaheen Spinning PLC. (DSE:ZAHEENSPIN)
Bangladesh · Delayed Price · Currency is BDT 4.000
-0.100 (-2.44%)
At close: Oct 27, 2025
Zaheen Spinning PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 24,810 |
| Nov 2, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 106,751 |
| Oct 30, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 61,119 |
| Oct 29, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 21,741 |
| Oct 28, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 83,676 |
| Oct 27, 2025 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 178,131 |
| Oct 26, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 35,453 |
| Oct 23, 2025 | 4.10 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 148,649 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.10 | 4.10 | 4.10 | -8.89% | 348,457 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 124,495 |
| Oct 20, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | - | 87,687 |
| Oct 19, 2025 | 5.00 | 5.00 | 4.50 | 4.60 | 4.60 | -4.17% | 138,461 |
| Oct 16, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 108,462 |
| Oct 15, 2025 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | - | 90,018 |
| Oct 14, 2025 | 4.80 | 5.10 | 4.70 | 4.70 | 4.70 | -4.08% | 313,604 |
| Oct 13, 2025 | 5.20 | 5.20 | 4.80 | 4.90 | 4.90 | 2.08% | 23,488 |
| Oct 12, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 289,346 |
| Oct 9, 2025 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | -3.92% | 148,013 |
| Oct 8, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 164,469 |
| Oct 7, 2025 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -3.85% | 224,104 |
| Oct 6, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 195,260 |
| Oct 5, 2025 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | - | 148,679 |
| Sep 30, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 226,765 |
| Sep 29, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 291,641 |
| Sep 28, 2025 | 5.30 | 5.50 | 5.00 | 5.10 | 5.10 | -5.56% | 284,108 |
| Sep 25, 2025 | 5.10 | 5.50 | 5.10 | 5.40 | 5.40 | 1.89% | 271,351 |
| Sep 24, 2025 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | -5.36% | 914,389 |
| Sep 23, 2025 | 5.60 | 5.90 | 5.60 | 5.60 | 5.60 | -9.68% | 547,632 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.20 | 6.20 | 6.20 | -8.82% | 778,964 |
| Sep 21, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | - | 512,270 |
| Sep 18, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 259,484 |
| Sep 17, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 633,543 |
| Sep 16, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | - | 317,336 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 235,358 |
| Sep 14, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 420,790 |
| Sep 11, 2025 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 1.43% | 768,513 |
| Sep 10, 2025 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | -4.11% | 929,118 |
| Sep 9, 2025 | 7.60 | 7.60 | 7.20 | 7.30 | 7.30 | -2.67% | 829,710 |
| Sep 8, 2025 | 7.30 | 7.70 | 7.30 | 7.50 | 7.50 | 2.74% | 2,669,694 |
| Sep 7, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 855,125 |
| Sep 4, 2025 | 7.30 | 7.70 | 7.20 | 7.40 | 7.40 | 2.78% | 3,372,252 |
| Sep 3, 2025 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 1.41% | 1,435,981 |
| Sep 2, 2025 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 983,425 |
| Sep 1, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -4.17% | 1,107,982 |
| Aug 31, 2025 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | 1.41% | 1,766,933 |
| Aug 28, 2025 | 7.00 | 7.30 | 6.90 | 7.10 | 7.10 | 2.90% | 2,330,562 |
| Aug 27, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 357,954 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 675,836 |
| Aug 25, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 701,938 |
| Aug 24, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | - | 989,312 |