Zahintex Industries Ltd. (DSE:ZAHINTEX)
Bangladesh · Delayed Price · Currency is BDT 8.90
-0.10 (-1.11%)
At close: Jul 26, 2026
Zahintex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 9.40 | 10.10 | 9.30 | 9.70 | 9.70 | 4.30% | 649,758 |
| Jul 13, 2026 | 9.30 | 9.50 | 8.70 | 9.30 | 9.30 | 6.90% | 211,598 |
| Jul 12, 2026 | 9.50 | 9.50 | 8.70 | 8.70 | 8.70 | -9.38% | 642,484 |
| Jul 9, 2026 | 9.70 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 449,638 |
| Jul 8, 2026 | 9.40 | 9.80 | 9.40 | 9.70 | 9.70 | 2.11% | 281,902 |
| Jul 7, 2026 | 9.30 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 726,584 |
| Jul 6, 2026 | 9.20 | 9.50 | 9.20 | 9.40 | 9.40 | 2.17% | 420,199 |
| Jul 5, 2026 | 9.00 | 9.40 | 9.00 | 9.20 | 9.20 | 2.22% | 214,268 |
| Jul 2, 2026 | 8.70 | 9.20 | 8.70 | 9.00 | 9.00 | 3.45% | 600,199 |
| Jun 30, 2026 | 8.70 | 8.90 | 8.60 | 8.70 | 8.70 | - | 160,431 |
| Jun 29, 2026 | 8.70 | 8.90 | 8.60 | 8.70 | 8.70 | - | 128,834 |
| Jun 28, 2026 | 8.80 | 9.00 | 8.60 | 8.70 | 8.70 | - | 407,392 |
| Jun 25, 2026 | 8.80 | 9.00 | 8.70 | 8.70 | 8.70 | - | 169,058 |
| Jun 24, 2026 | 8.80 | 9.00 | 8.60 | 8.70 | 8.70 | - | 160,881 |
| Jun 23, 2026 | 8.60 | 9.10 | 8.60 | 8.70 | 8.70 | - | 100,417 |
| Jun 22, 2026 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -2.25% | 200,676 |
| Jun 21, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | 1.14% | 225,376 |
| Jun 18, 2026 | 9.00 | 9.20 | 8.80 | 8.80 | 8.80 | -2.22% | 368,146 |
| Jun 17, 2026 | 9.00 | 9.10 | 8.70 | 9.00 | 9.00 | 3.45% | 364,309 |
| Jun 16, 2026 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | - | 38,595 |
| Jun 15, 2026 | 9.10 | 9.10 | 8.70 | 8.70 | 8.70 | -2.25% | 68,355 |
| Jun 14, 2026 | 8.60 | 9.00 | 8.60 | 8.90 | 8.90 | 3.49% | 504,618 |
| Jun 11, 2026 | 8.70 | 8.70 | 8.40 | 8.60 | 8.60 | - | 265,466 |
| Jun 10, 2026 | 8.70 | 8.80 | 8.60 | 8.60 | 8.60 | - | 89,688 |
| Jun 9, 2026 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | -1.15% | 211,165 |
| Jun 8, 2026 | 8.70 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 138,506 |
| Jun 7, 2026 | 8.50 | 8.90 | 8.50 | 8.80 | 8.80 | 2.33% | 221,967 |
| Jun 4, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -2.27% | 255,006 |
| Jun 3, 2026 | 8.40 | 8.90 | 8.40 | 8.80 | 8.80 | 6.02% | 861,683 |
| Jun 2, 2026 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | - | 99,830 |
| Jun 1, 2026 | 8.30 | 8.50 | 8.10 | 8.30 | 8.30 | - | 102,512 |
| 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 |