Zahintex Industries Ltd. (DSE:ZAHINTEX)
Bangladesh · Delayed Price · Currency is BDT 8.00
-0.40 (-4.76%)
At close: Sep 3, 2026
Zahintex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |