Bangas Limited (DSE:BANGAS)
Bangladesh
· Delayed Price · Currency is BDT 106.50
-1.80 (-1.66%)
At close: Dec 4, 2025
Bangas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 106.50 | 109.30 | 105.00 | 106.50 | 106.50 | -1.66% | 53,196 |
| Dec 3, 2025 | 108.30 | 112.00 | 107.30 | 108.30 | 108.30 | -0.09% | 87,129 |
| Dec 2, 2025 | 108.40 | 109.80 | 106.00 | 108.40 | 108.40 | 1.88% | 57,232 |
| Dec 1, 2025 | 106.40 | 109.00 | 106.10 | 106.40 | 106.40 | -1.94% | 63,161 |
| Nov 30, 2025 | 106.30 | 114.00 | 106.30 | 108.50 | 108.50 | 2.65% | 103,442 |
| Nov 27, 2025 | 105.50 | 106.70 | 103.80 | 105.70 | 105.70 | 1.93% | 33,716 |
| Nov 26, 2025 | 104.90 | 106.90 | 103.00 | 103.70 | 103.70 | -1.52% | 62,197 |
| Nov 25, 2025 | 109.80 | 110.00 | 102.10 | 105.30 | 105.30 | -2.77% | 51,647 |
| Nov 24, 2025 | 101.50 | 109.00 | 101.50 | 108.30 | 108.30 | 2.36% | 65,858 |
| Nov 23, 2025 | 101.30 | 106.30 | 101.20 | 105.80 | 105.80 | 1.63% | 33,314 |
| Nov 20, 2025 | 105.90 | 107.80 | 103.10 | 104.10 | 104.10 | -2.71% | 29,166 |
| Nov 19, 2025 | 107.50 | 108.10 | 105.10 | 107.00 | 107.00 | 1.13% | 41,753 |
| Nov 18, 2025 | 106.50 | 107.80 | 103.20 | 105.80 | 105.80 | 2.52% | 67,584 |
| Nov 17, 2025 | 99.60 | 105.00 | 99.10 | 103.20 | 103.20 | 2.89% | 38,484 |
| Nov 16, 2025 | 97.90 | 101.80 | 93.00 | 100.30 | 100.30 | 5.91% | 24,384 |
| Nov 13, 2025 | 100.80 | 101.00 | 93.00 | 94.70 | 94.70 | -7.43% | 70,926 |
| Nov 12, 2025 | 101.10 | 106.00 | 101.10 | 102.30 | 102.30 | -2.01% | 15,055 |
| Nov 11, 2025 | 105.00 | 105.50 | 103.00 | 104.40 | 104.40 | 1.85% | 43,470 |
| Nov 10, 2025 | 104.60 | 106.10 | 101.30 | 102.50 | 102.50 | -1.63% | 54,307 |
| Nov 9, 2025 | 107.60 | 108.00 | 104.00 | 104.20 | 104.20 | -2.89% | 41,300 |
| Nov 6, 2025 | 106.00 | 109.00 | 104.00 | 107.30 | 107.30 | 1.23% | 49,623 |
| Nov 5, 2025 | 108.00 | 110.90 | 105.20 | 106.00 | 106.00 | -0.56% | 42,935 |
| Nov 4, 2025 | 110.00 | 112.50 | 106.20 | 106.60 | 106.60 | -3.27% | 47,638 |
| Nov 3, 2025 | 113.70 | 114.30 | 109.30 | 110.20 | 110.20 | -2.99% | 70,323 |
| Nov 2, 2025 | 115.90 | 115.90 | 110.40 | 113.60 | 113.60 | 1.61% | 53,683 |
| Oct 30, 2025 | 114.70 | 114.70 | 110.90 | 111.80 | 111.80 | -0.18% | 29,879 |
| Oct 29, 2025 | 115.40 | 115.50 | 111.20 | 112.00 | 112.00 | -0.18% | 63,665 |
| Oct 28, 2025 | 109.50 | 114.00 | 109.50 | 112.20 | 112.20 | 2.56% | 72,600 |
| Oct 27, 2025 | 109.70 | 112.00 | 108.50 | 109.40 | 109.40 | 1.67% | 66,349 |
| Oct 26, 2025 | 111.00 | 116.70 | 105.10 | 107.60 | 107.60 | -5.03% | 107,708 |
| Oct 23, 2025 | 107.90 | 115.00 | 105.10 | 113.30 | 113.30 | 6.79% | 59,353 |
| Oct 22, 2025 | 102.00 | 108.00 | 100.00 | 106.10 | 106.10 | 2.41% | 57,331 |
| Oct 20, 2025 | 105.00 | 107.00 | 98.40 | 103.60 | 103.30 | 2.88% | 48,838 |
| Oct 19, 2025 | 109.90 | 109.90 | 100.00 | 100.70 | 100.41 | -4.55% | 23,761 |
| Oct 16, 2025 | 100.00 | 110.80 | 100.00 | 105.50 | 105.19 | -1.03% | 53,390 |
| Oct 15, 2025 | 111.90 | 111.90 | 106.10 | 106.60 | 106.29 | -2.56% | 44,439 |
| Oct 14, 2025 | 113.90 | 113.90 | 108.70 | 109.40 | 109.08 | -2.58% | 43,208 |
| Oct 13, 2025 | 113.00 | 120.80 | 111.00 | 112.30 | 111.97 | 1.45% | 51,722 |
| Oct 12, 2025 | 110.00 | 115.00 | 110.00 | 110.70 | 110.38 | -2.72% | 59,595 |
| Oct 9, 2025 | 116.40 | 116.70 | 113.20 | 113.80 | 113.47 | -0.78% | 41,156 |
| Oct 8, 2025 | 119.00 | 119.00 | 114.00 | 114.70 | 114.37 | -2.13% | 100,293 |
| Oct 7, 2025 | 119.50 | 120.50 | 117.00 | 117.20 | 116.86 | -0.26% | 128,623 |
| Oct 6, 2025 | 122.00 | 122.60 | 117.00 | 117.50 | 117.16 | -2.97% | 129,063 |
| Oct 5, 2025 | 120.00 | 123.00 | 118.40 | 121.10 | 120.75 | 1.42% | 156,227 |
| Sep 30, 2025 | 117.80 | 123.00 | 115.10 | 119.40 | 119.05 | 3.83% | 138,169 |
| Sep 29, 2025 | 115.10 | 115.80 | 110.60 | 115.00 | 114.67 | -0.09% | 154,786 |
| Sep 28, 2025 | 118.70 | 119.10 | 113.70 | 115.10 | 114.77 | -1.46% | 93,058 |
| Sep 25, 2025 | 121.00 | 121.00 | 116.00 | 116.80 | 116.46 | -2.99% | 101,289 |
| Sep 24, 2025 | 121.80 | 121.80 | 118.40 | 120.40 | 120.05 | 0.75% | 74,499 |
| Sep 23, 2025 | 117.70 | 120.90 | 115.20 | 119.50 | 119.15 | 4.00% | 90,975 |