Zahintex Industries Ltd. (DSE:ZAHINTEX)
Bangladesh · Delayed Price · Currency is BDT 8.30
+0.10 (1.22%)
At close: May 24, 2026
Zahintex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 169,677 |
| May 23, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 58,293 |
| May 21, 2026 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | 1.25% | 42,202 |
| May 20, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | - | 39,188 |
| May 19, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 2.56% | 38,034 |
| May 18, 2026 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -3.70% | 203,456 |
| May 17, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 172,973 |
| May 14, 2026 | 8.10 | 8.30 | 8.00 | 8.00 | 8.00 | -1.23% | 195,846 |
| May 13, 2026 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 109,084 |
| May 12, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 34,455 |
| May 11, 2026 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 125,177 |
| May 10, 2026 | 8.30 | 8.50 | 8.10 | 8.20 | 8.20 | -1.20% | 275,869 |
| May 7, 2026 | 8.30 | 8.40 | 7.90 | 8.30 | 8.30 | 5.06% | 142,316 |
| May 6, 2026 | 8.00 | 8.20 | 7.90 | 7.90 | 7.90 | - | 246,085 |
| May 5, 2026 | 8.10 | 8.40 | 7.80 | 7.90 | 7.90 | -1.25% | 114,427 |
| May 4, 2026 | 8.40 | 8.50 | 8.00 | 8.00 | 8.00 | -3.61% | 506,668 |
| May 3, 2026 | 8.70 | 8.90 | 8.30 | 8.30 | 8.30 | -3.49% | 275,179 |
| Apr 30, 2026 | 8.60 | 8.70 | 8.00 | 8.60 | 8.60 | 4.88% | 324,422 |
| Apr 29, 2026 | 8.10 | 8.80 | 8.00 | 8.20 | 8.20 | 2.50% | 1,069,260 |
| Apr 28, 2026 | 7.40 | 8.10 | 7.40 | 8.00 | 8.00 | 6.67% | 948,477 |
| Apr 27, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 142,196 |
| Apr 26, 2026 | 7.20 | 7.50 | 7.10 | 7.50 | 7.50 | 1.35% | 349,698 |
| Apr 23, 2026 | 7.50 | 7.70 | 7.30 | 7.40 | 7.40 | - | 176,224 |
| Apr 22, 2026 | 7.10 | 7.50 | 7.10 | 7.40 | 7.40 | 1.37% | 321,747 |
| Apr 21, 2026 | 7.50 | 7.70 | 7.30 | 7.30 | 7.30 | -1.35% | 138,720 |
| Apr 20, 2026 | 7.20 | 7.60 | 7.20 | 7.40 | 7.40 | 2.78% | 611,207 |
| Apr 19, 2026 | 6.90 | 7.30 | 6.80 | 7.20 | 7.20 | 5.88% | 313,599 |
| Apr 16, 2026 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -1.45% | 138,762 |
| Apr 15, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 108,084 |
| Apr 13, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 130,275 |
| Apr 12, 2026 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | - | 31,117 |
| Apr 9, 2026 | 7.20 | 7.30 | 6.80 | 6.90 | 6.90 | -2.82% | 73,978 |
| Apr 8, 2026 | 6.80 | 7.20 | 6.80 | 7.10 | 7.10 | 5.97% | 175,656 |
| Apr 7, 2026 | 6.60 | 6.90 | 6.60 | 6.70 | 6.70 | 1.52% | 78,251 |
| Apr 6, 2026 | 6.90 | 7.00 | 6.50 | 6.60 | 6.60 | -4.35% | 193,115 |
| Apr 5, 2026 | 6.90 | 7.00 | 6.70 | 6.90 | 6.90 | -2.82% | 60,139 |
| Apr 2, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 84,402 |
| Apr 1, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 356,199 |
| Mar 31, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 99,411 |
| Mar 30, 2026 | 7.30 | 7.30 | 6.90 | 7.00 | 7.00 | - | 271,409 |
| Mar 29, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | - | 97,304 |
| Mar 25, 2026 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | -4.11% | 168,663 |
| Mar 24, 2026 | 7.20 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 53,161 |
| Mar 16, 2026 | 7.20 | 7.70 | 7.20 | 7.40 | 7.40 | 4.23% | 209,443 |
| Mar 15, 2026 | 7.30 | 7.50 | 7.00 | 7.10 | 7.10 | -4.05% | 151,692 |
| Mar 12, 2026 | 7.40 | 7.50 | 7.00 | 7.40 | 7.40 | 4.23% | 121,804 |
| Mar 11, 2026 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 104,299 |
| Mar 10, 2026 | 7.30 | 7.30 | 6.90 | 7.00 | 7.00 | -1.41% | 231,180 |
| Mar 9, 2026 | 7.10 | 7.10 | 6.70 | 7.10 | 7.10 | 5.97% | 89,691 |
| Mar 8, 2026 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | -4.29% | 418,876 |