Bangas Limited (DSE:BANGAS)
Bangladesh
· Delayed Price · Currency is BDT 141.30
+12.80 (9.96%)
At close: Sep 1, 2025
Bangas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 150.00 | 150.00 | 136.10 | 138.90 | 138.90 | -1.70% | 546,202 |
| Sep 1, 2025 | 129.00 | 141.30 | 129.00 | 141.30 | 141.30 | 9.96% | 817,810 |
| Aug 31, 2025 | 126.80 | 129.50 | 124.20 | 128.50 | 128.50 | 4.39% | 211,548 |
| Aug 28, 2025 | 125.00 | 126.10 | 122.60 | 123.10 | 123.10 | -0.81% | 171,966 |
| Aug 27, 2025 | 127.20 | 128.10 | 123.00 | 124.10 | 124.10 | -2.44% | 214,318 |
| Aug 26, 2025 | 130.50 | 133.80 | 125.50 | 127.20 | 127.20 | -1.55% | 342,748 |
| Aug 25, 2025 | 129.90 | 131.00 | 126.10 | 129.20 | 129.20 | 0.47% | 307,860 |
| Aug 24, 2025 | 129.20 | 132.00 | 127.40 | 128.60 | 128.60 | 2.06% | 424,558 |
| Aug 21, 2025 | 120.70 | 126.50 | 118.20 | 126.00 | 126.00 | 6.06% | 336,626 |
| Aug 20, 2025 | 121.00 | 122.40 | 117.70 | 118.80 | 118.80 | -1.57% | 205,362 |
| Aug 19, 2025 | 125.50 | 125.50 | 120.20 | 120.70 | 120.70 | -3.05% | 263,598 |
| Aug 18, 2025 | 122.60 | 125.90 | 121.50 | 124.50 | 124.50 | 2.98% | 297,562 |
| Aug 17, 2025 | 120.00 | 124.50 | 120.00 | 120.90 | 120.90 | 2.28% | 447,888 |
| Aug 14, 2025 | 117.00 | 119.00 | 114.30 | 118.20 | 118.20 | 2.43% | 267,501 |
| Aug 13, 2025 | 112.00 | 117.00 | 111.10 | 115.40 | 115.40 | 3.31% | 254,691 |
| Aug 12, 2025 | 117.90 | 118.40 | 110.10 | 111.70 | 111.70 | -2.87% | 137,115 |
| Aug 11, 2025 | 115.80 | 117.00 | 112.70 | 115.00 | 115.00 | -1.79% | 216,824 |
| Aug 10, 2025 | 115.20 | 120.00 | 115.20 | 117.10 | 117.10 | 0.60% | 265,661 |
| Aug 7, 2025 | 114.80 | 122.00 | 114.70 | 116.40 | 116.40 | 3.01% | 345,766 |
| Aug 6, 2025 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 2.63% | 236,234 |
| Aug 4, 2025 | 113.90 | 114.40 | 109.50 | 110.10 | 110.10 | -1.61% | 171,544 |
| Aug 3, 2025 | 107.00 | 115.50 | 107.00 | 111.90 | 111.90 | 5.77% | 308,211 |
| Jul 31, 2025 | 105.70 | 107.40 | 105.60 | 105.80 | 105.80 | 0.09% | 105,706 |
| Jul 30, 2025 | 105.00 | 107.50 | 104.50 | 105.70 | 105.70 | 1.63% | 126,588 |
| Jul 29, 2025 | 104.90 | 105.30 | 103.60 | 104.00 | 104.00 | -0.76% | 113,112 |
| Jul 28, 2025 | 105.50 | 106.80 | 104.60 | 104.80 | 104.80 | -0.38% | 63,373 |
| Jul 27, 2025 | 103.20 | 106.80 | 103.20 | 105.20 | 105.20 | 2.04% | 109,293 |
| Jul 24, 2025 | 104.40 | 106.00 | 102.80 | 103.10 | 103.10 | -1.06% | 73,311 |
| Jul 23, 2025 | 105.40 | 107.00 | 104.00 | 104.20 | 104.20 | - | 76,452 |
| Jul 22, 2025 | 105.80 | 105.80 | 103.20 | 104.20 | 104.20 | 0.29% | 129,107 |
| Jul 21, 2025 | 105.00 | 107.70 | 103.50 | 103.90 | 103.90 | -0.10% | 130,122 |
| Jul 20, 2025 | 106.10 | 107.20 | 103.60 | 104.00 | 104.00 | -0.67% | 90,943 |
| Jul 17, 2025 | 103.80 | 107.50 | 103.50 | 104.70 | 104.70 | 0.96% | 189,097 |
| Jul 16, 2025 | 106.80 | 108.00 | 103.00 | 103.70 | 103.70 | -1.71% | 180,477 |
| Jul 15, 2025 | 103.00 | 110.00 | 102.30 | 105.50 | 105.50 | 3.13% | 309,622 |
| Jul 14, 2025 | 104.00 | 104.50 | 101.20 | 102.30 | 102.30 | -1.54% | 167,423 |
| Jul 13, 2025 | 103.10 | 107.00 | 101.30 | 103.90 | 103.90 | 1.66% | 283,886 |
| Jul 10, 2025 | 97.10 | 104.00 | 97.10 | 102.20 | 102.20 | 5.25% | 251,621 |
| Jul 9, 2025 | 97.50 | 98.90 | 96.50 | 97.10 | 97.10 | -0.61% | 142,168 |
| Jul 8, 2025 | 97.90 | 99.00 | 96.60 | 97.70 | 97.70 | 1.24% | 117,715 |
| Jul 7, 2025 | 99.00 | 99.00 | 96.00 | 96.50 | 96.50 | -1.43% | 92,141 |
| Jul 3, 2025 | 100.00 | 101.30 | 97.20 | 97.90 | 97.90 | -2.00% | 127,595 |
| Jul 2, 2025 | 98.30 | 102.40 | 98.30 | 99.90 | 99.90 | 1.01% | 172,268 |
| Jun 30, 2025 | 97.20 | 101.00 | 95.70 | 98.90 | 98.90 | 1.75% | 134,232 |
| Jun 29, 2025 | 96.10 | 99.00 | 94.60 | 97.20 | 97.20 | 0.21% | 207,865 |
| Jun 26, 2025 | 95.50 | 99.40 | 93.20 | 97.00 | 97.00 | 0.83% | 88,622 |
| Jun 25, 2025 | 88.90 | 97.50 | 88.90 | 96.20 | 96.20 | 8.33% | 281,096 |
| Jun 24, 2025 | 89.80 | 93.00 | 87.00 | 88.80 | 88.80 | -0.67% | 43,445 |
| Jun 23, 2025 | 87.40 | 89.60 | 87.40 | 89.40 | 89.40 | 3.71% | 35,093 |
| Jun 22, 2025 | 87.20 | 87.70 | 86.00 | 86.20 | 86.20 | -2.16% | 14,045 |