Zahintex Industries Ltd. (DSE:ZAHINTEX)
Bangladesh · Delayed Price · Currency is BDT 4.400
0.00 (0.00%)
At close: Aug 7, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 23,901 |
| Aug 10, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 21,388 |
| Aug 7, 2025 | 4.40 | 4.60 | 4.30 | 4.40 | 4.40 | - | 28,953 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 24,755 |
| Aug 4, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 3,404 |
| Aug 3, 2025 | 4.50 | 4.70 | 4.40 | 4.40 | 4.40 | - | 92,340 |
| Jul 31, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 112,407 |
| Jul 30, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 31,145 |
| Jul 29, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 30,387 |
| Jul 28, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 17,382 |
| Jul 27, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 24,667 |
| Jul 24, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 40,628 |
| Jul 23, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 46,045 |
| Jul 22, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 28,961 |
| Jul 21, 2025 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | - | 7,877 |
| Jul 20, 2025 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | 2.27% | 88,276 |
| Jul 17, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 88,969 |
| Jul 16, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 66,146 |
| Jul 15, 2025 | 4.20 | 4.50 | 4.20 | 4.40 | 4.40 | 4.76% | 226,164 |
| Jul 14, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | - | 66,799 |
| Jul 13, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 43,229 |
| Jul 10, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 130,867 |
| Jul 9, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 112,635 |
| Jul 8, 2025 | 4.00 | 4.20 | 3.80 | 4.10 | 4.10 | -2.38% | 86,486 |
| Jul 7, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 114,263 |
| Jul 3, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 49,011 |
| Jul 2, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | 2.50% | 80,472 |
| Jun 30, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 29,145 |
| Jun 29, 2025 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | - | 25,134 |
| Jun 26, 2025 | 3.80 | 4.20 | 3.80 | 4.10 | 4.10 | 5.13% | 120,130 |
| Jun 25, 2025 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -2.50% | 169,817 |
| Jun 24, 2025 | 4.20 | 4.20 | 3.80 | 4.00 | 4.00 | - | 61,812 |
| Jun 23, 2025 | 4.00 | 4.30 | 3.80 | 4.00 | 4.00 | -4.76% | 68,817 |
| Jun 22, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 38,693 |
| Jun 19, 2025 | 4.20 | 4.40 | 4.10 | 4.20 | 4.20 | - | 99,347 |
| Jun 18, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 25,361 |
| Jun 17, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 4,007 |
| Jun 16, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -2.33% | 62,195 |
| Jun 15, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 176 |
| Jun 4, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 12,240 |
| Jun 3, 2025 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 1,902 |
| Jun 2, 2025 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | - | 20,912 |
| Jun 1, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | - | 32,098 |
| May 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,007 |
| May 28, 2025 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | - | 49,487 |
| May 27, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 45,554 |
| May 26, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 15,364 |
| May 25, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 4.76% | 56,310 |
| May 24, 2025 | 4.50 | 4.50 | 4.00 | 4.20 | 4.20 | -4.55% | 42,881 |
| May 22, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 6,684 |