Zahintex Industries Ltd. (DSE:ZAHINTEX)
Bangladesh · Delayed Price · Currency is BDT 6.00
+0.50 (9.09%)
At close: Sep 3, 2025
Zahintex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.10 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 570,467 |
| Sep 3, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 594,082 |
| Sep 2, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 190,798 |
| Sep 1, 2025 | 5.70 | 5.90 | 5.50 | 5.60 | 5.60 | -3.45% | 437,347 |
| Aug 31, 2025 | 5.80 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 905,837 |
| Aug 28, 2025 | 5.90 | 6.00 | 5.60 | 5.90 | 5.90 | 5.36% | 551,327 |
| Aug 27, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 320,728 |
| Aug 26, 2025 | 5.20 | 5.70 | 4.90 | 5.50 | 5.50 | 5.77% | 947,026 |
| Aug 25, 2025 | 5.30 | 5.40 | 5.00 | 5.20 | 5.20 | -1.89% | 876,347 |
| Aug 24, 2025 | 5.20 | 5.50 | 5.00 | 5.30 | 5.30 | 6.00% | 1,041,396 |
| Aug 21, 2025 | 4.80 | 5.00 | 4.40 | 5.00 | 5.00 | 8.70% | 953,055 |
| Aug 20, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | 9.52% | 675,235 |
| Aug 19, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 94,938 |
| Aug 18, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 91,672 |
| Aug 17, 2025 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | - | 76,421 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 128,724 |
| Aug 13, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 41,364 |
| Aug 12, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 69,207 |
| 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 |