Zaheen Spinning PLC. (DSE:ZAHEENSPIN)
Bangladesh · Delayed Price · Currency is BDT 5.60
0.00 (0.00%)
At close: May 24, 2026
Zaheen Spinning PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 61,613 |
| May 23, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 68,890 |
| May 21, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 153,486 |
| May 20, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 38,940 |
| May 19, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 52,665 |
| May 18, 2026 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | - | 219,418 |
| May 17, 2026 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 141,412 |
| May 14, 2026 | 5.70 | 5.70 | 5.40 | 5.70 | 5.70 | 7.55% | 136,953 |
| May 13, 2026 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 88,607 |
| May 12, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 63,458 |
| May 11, 2026 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 133,284 |
| May 10, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 42,041 |
| May 7, 2026 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 200,067 |
| May 6, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 115,652 |
| May 5, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 45,282 |
| May 4, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 61,286 |
| May 3, 2026 | 5.80 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 210,867 |
| Apr 30, 2026 | 5.60 | 5.90 | 5.50 | 5.80 | 5.80 | 5.45% | 238,769 |
| Apr 29, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 196,449 |
| Apr 28, 2026 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 215,757 |
| Apr 27, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 89,226 |
| Apr 26, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 120,495 |
| Apr 23, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 94,600 |
| Apr 22, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 208,722 |
| Apr 21, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 97,788 |
| Apr 20, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 157,211 |
| Apr 19, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 126,185 |
| Apr 16, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 282,487 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | - | 105,377 |
| Apr 13, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 151,934 |
| Apr 12, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 106,319 |
| Apr 9, 2026 | 5.80 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 230,410 |
| Apr 8, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | 5.26% | 1,264,479 |
| Apr 7, 2026 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 77,329 |
| Apr 6, 2026 | 5.40 | 5.70 | 5.40 | 5.50 | 5.50 | 1.85% | 177,361 |
| Apr 5, 2026 | 5.70 | 5.70 | 5.30 | 5.40 | 5.40 | -5.26% | 172,063 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 328,729 |
| Apr 1, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 3.57% | 206,948 |
| Mar 31, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 339,995 |
| Mar 30, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 495,199 |
| Mar 29, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 254,788 |
| Mar 25, 2026 | 6.00 | 6.30 | 5.80 | 6.00 | 6.00 | -3.23% | 379,234 |
| Mar 24, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | 1.64% | 582,570 |
| Mar 16, 2026 | 5.90 | 6.20 | 5.80 | 6.10 | 6.10 | 5.17% | 914,654 |
| Mar 15, 2026 | 5.80 | 5.90 | 5.50 | 5.80 | 5.80 | 3.57% | 310,963 |
| Mar 12, 2026 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | 1.82% | 315,424 |
| Mar 11, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | - | 428,149 |
| Mar 10, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 231,131 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 8.00% | 353,509 |
| Mar 8, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -9.09% | 304,798 |