Zahintex Industries Ltd. (DSE:ZAHINTEX)
Bangladesh · Delayed Price · Currency is BDT 7.70
-0.30 (-3.75%)
At close: Sep 24, 2026
Zahintex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | -3.75% | 16,804 |
| Sep 23, 2026 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 20,292 |
| Sep 22, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 46,081 |
| Sep 21, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 30,645 |
| Sep 20, 2026 | 8.00 | 8.10 | 7.70 | 7.90 | 7.90 | - | 27,471 |
| Sep 17, 2026 | 8.00 | 8.20 | 7.90 | 7.90 | 7.90 | -3.66% | 13,136 |
| Sep 16, 2026 | 7.70 | 8.20 | 7.50 | 8.20 | 8.20 | 7.89% | 86,184 |
| Sep 15, 2026 | 7.90 | 8.00 | 7.50 | 7.60 | 7.60 | -2.56% | 144,601 |
| Sep 14, 2026 | 7.90 | 8.20 | 7.70 | 7.80 | 7.80 | -2.50% | 26,028 |
| Sep 13, 2026 | 8.30 | 8.40 | 7.90 | 8.00 | 8.00 | -4.76% | 51,936 |
| Sep 10, 2026 | 8.40 | 8.50 | 8.10 | 8.40 | 8.40 | -1.18% | 61,320 |
| Sep 9, 2026 | 7.90 | 8.50 | 7.90 | 8.50 | 8.50 | 7.59% | 55,095 |
| Sep 8, 2026 | 8.30 | 8.30 | 7.80 | 7.90 | 7.90 | - | 16,313 |
| Sep 7, 2026 | 8.20 | 8.20 | 7.80 | 7.90 | 7.90 | - | 47,967 |
| Sep 6, 2026 | 8.40 | 8.40 | 7.80 | 7.90 | 7.90 | -1.25% | 50,455 |
| Sep 3, 2026 | 8.00 | 8.70 | 8.00 | 8.00 | 8.00 | -4.76% | 98,005 |
| Sep 2, 2026 | 8.40 | 8.70 | 8.20 | 8.40 | 8.40 | - | 65,649 |
| Sep 1, 2026 | 8.30 | 8.50 | 8.10 | 8.40 | 8.40 | 6.33% | 28,460 |
| Aug 31, 2026 | 8.40 | 8.50 | 7.80 | 7.90 | 7.90 | -4.82% | 123,382 |
| Aug 30, 2026 | 8.60 | 8.80 | 8.10 | 8.30 | 8.30 | -2.35% | 42,265 |
| Aug 27, 2026 | 8.50 | 8.90 | 8.20 | 8.50 | 8.50 | -1.16% | 109,775 |
| Aug 25, 2026 | 8.70 | 8.90 | 8.60 | 8.60 | 8.60 | - | 14,369 |
| Aug 24, 2026 | 8.60 | 8.90 | 8.40 | 8.60 | 8.60 | - | 74,557 |
| Aug 23, 2026 | 9.00 | 9.10 | 8.60 | 8.60 | 8.60 | -3.37% | 107,291 |
| Aug 20, 2026 | 9.20 | 9.20 | 8.80 | 8.90 | 8.90 | -2.20% | 62,339 |
| Aug 19, 2026 | 9.10 | 9.50 | 9.10 | 9.10 | 9.10 | - | 34,722 |
| Aug 18, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 44,807 |
| Aug 17, 2026 | 9.20 | 9.60 | 9.20 | 9.20 | 9.20 | -3.16% | 382,906 |
| Aug 16, 2026 | 9.10 | 9.60 | 9.10 | 9.50 | 9.50 | 5.56% | 450,431 |
| Aug 13, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | - | 108,024 |
| Aug 12, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 2.27% | 67,471 |
| Aug 11, 2026 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | - | 85,150 |
| Aug 10, 2026 | 9.00 | 9.10 | 8.60 | 8.80 | 8.80 | -1.12% | 80,853 |
| Aug 9, 2026 | 9.10 | 9.20 | 8.90 | 8.90 | 8.90 | -1.11% | 116,605 |
| Aug 6, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 74,610 |
| Aug 4, 2026 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -1.09% | 103,956 |
| Aug 3, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | - | 83,708 |
| Aug 2, 2026 | 8.90 | 9.40 | 8.90 | 9.20 | 9.20 | 3.37% | 236,990 |
| Jul 30, 2026 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | 1.14% | 149,730 |
| Jul 29, 2026 | 9.10 | 9.20 | 8.80 | 8.80 | 8.80 | -3.30% | 136,874 |
| Jul 28, 2026 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 114,902 |
| Jul 27, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | 1.12% | 27,678 |
| Jul 26, 2026 | 9.10 | 9.50 | 8.90 | 8.90 | 8.90 | -1.11% | 211,429 |
| Jul 23, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 522,247 |
| Jul 22, 2026 | 8.90 | 9.20 | 8.90 | 8.90 | 8.90 | -1.11% | 291,021 |
| Jul 21, 2026 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | - | 127,024 |
| Jul 20, 2026 | 8.80 | 9.20 | 8.70 | 9.00 | 9.00 | -2.17% | 149,818 |
| Jul 19, 2026 | 9.20 | 9.30 | 8.90 | 9.20 | 9.20 | - | 118,809 |
| Jul 16, 2026 | 9.20 | 9.70 | 9.10 | 9.20 | 9.20 | -2.13% | 125,553 |
| Jul 15, 2026 | 9.40 | 9.90 | 9.30 | 9.40 | 9.40 | -3.09% | 250,629 |