Zahintex Industries Ltd. (DSE:ZAHINTEX)
Bangladesh · Delayed Price · Currency is BDT 7.30
-0.10 (-1.35%)
At close: Nov 3, 2026
Zahintex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.40 | 7.70 | 7.20 | 7.40 | 7.40 | 1.37% | 20,317 |
| Nov 3, 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 23,791 |
| Nov 2, 2026 | 7.60 | 7.70 | 7.40 | 7.40 | 7.40 | -1.33% | 7,515 |
| Nov 1, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 20,204 |
| Oct 29, 2026 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -2.63% | 13,376 |
| Oct 28, 2026 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 3,782 |
| Oct 27, 2026 | 7.40 | 7.80 | 7.40 | 7.70 | 7.70 | - | 57,935 |
| Oct 26, 2026 | 7.50 | 7.90 | 7.50 | 7.70 | 7.70 | 1.32% | 26,342 |
| Oct 25, 2026 | 7.30 | 7.70 | 7.30 | 7.60 | 7.60 | 4.11% | 104,876 |
| Oct 19, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 30,602 |
| Oct 17, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 50,651 |
| Oct 15, 2026 | 7.00 | 7.50 | 7.00 | 7.40 | 7.40 | 2.78% | 23,610 |
| Oct 14, 2026 | 7.30 | 7.50 | 7.10 | 7.20 | 7.20 | - | 30,969 |
| Oct 13, 2026 | 7.60 | 7.60 | 7.10 | 7.20 | 7.20 | -4.00% | 62,240 |
| Oct 12, 2026 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 11,682 |
| Oct 11, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | 1.33% | 49,803 |
| Oct 8, 2026 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | 1.35% | 4,049 |
| Oct 7, 2026 | 7.50 | 8.10 | 7.40 | 7.40 | 7.40 | - | 76,910 |
| Oct 6, 2026 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | - | 6,297 |
| Oct 5, 2026 | 7.90 | 7.90 | 7.40 | 7.40 | 7.40 | -6.33% | 17,052 |
| Oct 4, 2026 | 7.30 | 8.10 | 7.20 | 7.90 | 7.90 | 6.76% | 100,978 |
| Oct 1, 2026 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 2.78% | 21,499 |
| Sep 30, 2026 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -2.70% | 94,541 |
| Sep 29, 2026 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 81,063 |
| Sep 28, 2026 | 7.50 | 7.70 | 7.30 | 7.30 | 7.30 | -1.35% | 50,790 |
| Sep 27, 2026 | 7.80 | 7.90 | 7.30 | 7.40 | 7.40 | -3.90% | 59,775 |
| 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 |