Zaheen Spinning PLC. (DSE:ZAHEENSPIN)
Bangladesh · Delayed Price · Currency is BDT 7.20
+0.10 (1.41%)
At close: Aug 31, 2025
Zaheen Spinning PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 6.90 | 7.10 | 6.70 | 7.00 | 7.00 | 1.45% | 886,375 |
| Aug 20, 2025 | 7.20 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 680,514 |
| Aug 19, 2025 | 6.80 | 7.10 | 6.70 | 7.00 | 7.00 | 2.94% | 1,212,789 |
| Aug 18, 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 744,736 |
| Aug 17, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 413,644 |
| Aug 14, 2025 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 586,019 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 450,806 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 357,550 |
| Aug 11, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | - | 415,807 |
| Aug 10, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 459,069 |
| Aug 7, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | - | 549,622 |
| Aug 6, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | - | 430,192 |
| Aug 4, 2025 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 498,576 |
| Aug 3, 2025 | 7.30 | 7.50 | 7.00 | 7.00 | 7.00 | - | 1,516,068 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 855,119 |
| Jul 30, 2025 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 927,644 |
| Jul 29, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 628,040 |
| Jul 28, 2025 | 6.90 | 7.30 | 6.90 | 7.10 | 7.10 | 4.41% | 1,010,117 |
| Jul 27, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 712,132 |
| Jul 24, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | - | 322,805 |
| Jul 23, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 626,149 |
| Jul 22, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 886,030 |
| Jul 21, 2025 | 7.30 | 7.40 | 7.10 | 7.10 | 7.10 | -2.74% | 948,542 |
| Jul 20, 2025 | 7.40 | 7.60 | 7.20 | 7.30 | 7.30 | 1.39% | 2,130,584 |
| Jul 17, 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | - | 2,645,230 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 982,514 |
| Jul 15, 2025 | 6.90 | 7.40 | 6.80 | 7.30 | 7.30 | 7.35% | 3,177,052 |
| Jul 14, 2025 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | - | 951,776 |
| Jul 13, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 629,386 |
| Jul 10, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 1,242,857 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | - | 853,927 |
| Jul 8, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 1,566,531 |
| Jul 7, 2025 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 1,280,703 |
| Jul 3, 2025 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 698,264 |
| Jul 2, 2025 | 6.70 | 7.10 | 6.70 | 7.00 | 7.00 | 4.48% | 1,941,298 |
| Jun 30, 2025 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 872,179 |
| Jun 29, 2025 | 6.90 | 7.20 | 6.80 | 6.90 | 6.90 | - | 1,229,662 |
| Jun 26, 2025 | 6.70 | 7.00 | 6.50 | 6.90 | 6.90 | 4.55% | 2,437,010 |
| Jun 25, 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | - | 980,989 |
| Jun 24, 2025 | 7.00 | 7.20 | 6.50 | 6.60 | 6.60 | -4.35% | 2,125,860 |
| Jun 23, 2025 | 6.70 | 7.10 | 6.70 | 6.90 | 6.90 | 1.47% | 1,626,069 |
| Jun 22, 2025 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | -4.23% | 1,263,280 |