Zaheen Spinning PLC. (DSE:ZAHEENSPIN)
Bangladesh · Delayed Price · Currency is BDT 4.400
-0.100 (-2.22%)
At close: Oct 14, 2026
Zaheen Spinning PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 164,564 |
| Oct 13, 2026 | 4.40 | 4.60 | 4.30 | 4.50 | 4.50 | 2.27% | 44,124 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 50,870 |
| Oct 11, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 72,986 |
| Oct 8, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 26,030 |
| Oct 7, 2026 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | - | 170,093 |
| Oct 6, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 214,973 |
| Oct 5, 2026 | 5.10 | 5.10 | 4.50 | 4.70 | 4.70 | -4.08% | 96,258 |
| Oct 4, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | - | 83,049 |
| Oct 1, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | - | 32,142 |
| Sep 30, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -2.00% | 122,632 |
| Sep 29, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | - | 129,371 |
| Sep 28, 2026 | 5.10 | 5.30 | 5.00 | 5.00 | 5.00 | -1.96% | 102,786 |
| Sep 27, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 67,870 |
| Sep 24, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 3.92% | 29,849 |
| Sep 23, 2026 | 5.20 | 5.40 | 5.10 | 5.10 | 5.10 | 2.00% | 206,212 |
| Sep 22, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -5.66% | 140,878 |
| Sep 21, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 59,918 |
| Sep 20, 2026 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 117,075 |
| Sep 17, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 206,261 |
| Sep 16, 2026 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 111,450 |
| Sep 15, 2026 | 5.20 | 5.20 | 4.90 | 5.10 | 5.10 | 2.00% | 188,362 |
| Sep 14, 2026 | 5.10 | 5.30 | 5.00 | 5.00 | 5.00 | -1.96% | 158,291 |
| Sep 13, 2026 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -7.27% | 373,275 |
| Sep 10, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 57,682 |
| Sep 9, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 50,879 |
| Sep 8, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | - | 131,234 |
| Sep 7, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 110,216 |
| Sep 6, 2026 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | - | 155,421 |
| Sep 3, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 351,540 |
| Sep 2, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 182,374 |
| Sep 1, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 3.57% | 41,118 |
| Aug 31, 2026 | 5.70 | 5.90 | 5.60 | 5.60 | 5.60 | -1.75% | 210,294 |
| Aug 30, 2026 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 281,701 |
| Aug 27, 2026 | 5.40 | 5.90 | 5.40 | 5.90 | 5.90 | 9.26% | 500,387 |
| Aug 25, 2026 | 5.60 | 5.70 | 5.40 | 5.40 | 5.40 | - | 165,968 |
| Aug 24, 2026 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -6.90% | 394,968 |
| Aug 23, 2026 | 6.20 | 6.20 | 5.70 | 5.80 | 5.80 | -4.92% | 253,373 |
| Aug 20, 2026 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 270,432 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.60 | 5.90 | 5.90 | - | 295,894 |
| Aug 18, 2026 | 6.20 | 6.40 | 5.90 | 5.90 | 5.90 | -4.84% | 640,495 |
| Aug 17, 2026 | 6.90 | 7.00 | 6.00 | 6.20 | 6.20 | -6.06% | 1,203,297 |
| Aug 16, 2026 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 10.00% | 1,447,335 |
| Aug 13, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 5.26% | 1,331,605 |
| Aug 12, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 301,647 |
| Aug 11, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 371,132 |
| Aug 10, 2026 | 5.50 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 222,685 |
| Aug 9, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 150,630 |
| Aug 6, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 91,206 |
| Aug 4, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 150,801 |