Zaheen Spinning PLC. (DSE:ZAHEENSPIN)
Bangladesh
· Delayed Price · Currency is BDT 4.300
+0.200 (4.88%)
At close: Dec 3, 2025
Zaheen Spinning PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.40 | 4.40 | 4.00 | 4.10 | 4.10 | -4.65% | 95,419 |
| Dec 3, 2025 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | 4.88% | 128,253 |
| Dec 2, 2025 | 4.00 | 4.30 | 4.00 | 4.10 | 4.10 | - | 76,284 |
| Dec 1, 2025 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -4.65% | 121,209 |
| Nov 30, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 49,469 |
| Nov 27, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 60,499 |
| Nov 26, 2025 | 4.00 | 4.60 | 4.00 | 4.30 | 4.30 | -2.27% | 21,291 |
| Nov 25, 2025 | 4.70 | 4.70 | 4.20 | 4.40 | 4.40 | - | 90,967 |
| Nov 24, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 4.76% | 178,004 |
| Nov 23, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 79,924 |
| Nov 20, 2025 | 4.40 | 4.40 | 4.00 | 4.20 | 4.20 | 5.00% | 86,508 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.60 | 4.00 | 4.00 | 8.11% | 197,813 |
| Nov 17, 2025 | 3.30 | 3.70 | 3.30 | 3.70 | 3.70 | 8.82% | 130,749 |
| Nov 16, 2025 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | - | 65,847 |
| Nov 13, 2025 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 102,853 |
| Nov 12, 2025 | 3.60 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 55,587 |
| Nov 11, 2025 | 3.60 | 3.60 | 3.40 | 3.60 | 3.60 | 2.86% | 35,746 |
| Nov 10, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 55,210 |
| Nov 9, 2025 | 3.90 | 3.90 | 3.50 | 3.50 | 3.50 | -5.41% | 182,139 |
| Nov 6, 2025 | 4.10 | 4.10 | 3.70 | 3.70 | 3.70 | -7.50% | 113,072 |
| Nov 5, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 66,942 |
| Nov 4, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 75,742 |
| Nov 3, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 24,810 |
| Nov 2, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 106,751 |
| Oct 30, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 61,119 |
| Oct 29, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 21,741 |
| Oct 28, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 83,676 |
| Oct 27, 2025 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 178,131 |
| Oct 26, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 35,453 |
| Oct 23, 2025 | 4.10 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 148,649 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.10 | 4.10 | 4.10 | -8.89% | 348,457 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 124,495 |
| Oct 20, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | - | 87,687 |
| Oct 19, 2025 | 5.00 | 5.00 | 4.50 | 4.60 | 4.60 | -4.17% | 138,461 |
| Oct 16, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 108,462 |
| Oct 15, 2025 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | - | 90,018 |
| Oct 14, 2025 | 4.80 | 5.10 | 4.70 | 4.70 | 4.70 | -4.08% | 313,604 |
| Oct 13, 2025 | 5.20 | 5.20 | 4.80 | 4.90 | 4.90 | 2.08% | 23,488 |
| Oct 12, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 289,346 |
| Oct 9, 2025 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | -3.92% | 148,013 |
| Oct 8, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 164,469 |
| Oct 7, 2025 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -3.85% | 224,104 |
| Oct 6, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 195,260 |
| Oct 5, 2025 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | - | 148,679 |
| Sep 30, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 226,765 |
| Sep 29, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 291,641 |
| Sep 28, 2025 | 5.30 | 5.50 | 5.00 | 5.10 | 5.10 | -5.56% | 284,108 |
| Sep 25, 2025 | 5.10 | 5.50 | 5.10 | 5.40 | 5.40 | 1.89% | 271,351 |
| Sep 24, 2025 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | -5.36% | 914,389 |
| Sep 23, 2025 | 5.60 | 5.90 | 5.60 | 5.60 | 5.60 | -9.68% | 547,632 |