Zaheen Spinning PLC. (DSE:ZAHEENSPIN)
Bangladesh · Delayed Price · Currency is BDT 5.40
-0.20 (-3.57%)
At close: Jul 6, 2026
Zaheen Spinning PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 328,721 |
| Jun 30, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 298,526 |
| Jun 29, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | - | 58,995 |
| Jun 28, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 253,676 |
| Jun 25, 2026 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 3.51% | 459,309 |
| Jun 24, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 62,824 |
| Jun 23, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 167,753 |
| Jun 22, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 169,897 |
| Jun 21, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 244,663 |
| Jun 18, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 422,093 |
| Jun 17, 2026 | 6.10 | 6.10 | 5.80 | 6.10 | 6.10 | 5.17% | 621,920 |
| Jun 16, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 85,262 |
| Jun 15, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | - | 192,390 |
| Jun 14, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | - | 135,735 |
| Jun 11, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 311,050 |
| Jun 10, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 193,489 |
| Jun 9, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 120,775 |
| Jun 8, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 116,274 |
| Jun 7, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 417,833 |
| Jun 4, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 322,286 |
| Jun 3, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 433,251 |
| Jun 2, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 39,176 |
| Jun 1, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 100,457 |
| 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 |