Zahintex Industries Ltd. (DSE:ZAHINTEX)
Bangladesh
· Delayed Price · Currency is BDT 5.50
+0.10 (1.85%)
At close: Dec 3, 2025
Zahintex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.60 | 5.70 | 5.30 | 5.50 | 5.50 | - | 52,636 |
| Dec 3, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 98,884 |
| Dec 2, 2025 | 5.40 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 32,338 |
| Dec 1, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 63,943 |
| Nov 30, 2025 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -3.70% | 7,398 |
| Nov 27, 2025 | 5.40 | 5.70 | 5.30 | 5.40 | 5.40 | - | 83,481 |
| Nov 26, 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 6,340 |
| Nov 25, 2025 | 5.90 | 5.90 | 5.30 | 5.50 | 5.50 | -3.51% | 51,275 |
| Nov 24, 2025 | 5.20 | 5.80 | 5.20 | 5.70 | 5.70 | 3.64% | 107,391 |
| Nov 23, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 1.85% | 45,835 |
| Nov 20, 2025 | 5.40 | 5.70 | 5.30 | 5.40 | 5.40 | 3.85% | 63,693 |
| Nov 19, 2025 | 5.10 | 5.20 | 4.90 | 5.20 | 5.20 | 1.96% | 64,054 |
| Nov 18, 2025 | 5.10 | 5.20 | 4.90 | 5.10 | 5.10 | 2.00% | 17,945 |
| Nov 17, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 48,486 |
| Nov 16, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 10,350 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 42,608 |
| Nov 12, 2025 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 8.89% | 187,015 |
| Nov 11, 2025 | 4.40 | 4.60 | 4.30 | 4.50 | 4.50 | - | 51,847 |
| Nov 10, 2025 | 4.10 | 4.70 | 4.00 | 4.50 | 4.50 | 4.65% | 45,775 |
| Nov 9, 2025 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -8.51% | 44,906 |
| Nov 6, 2025 | 5.00 | 5.10 | 4.60 | 4.70 | 4.70 | -7.84% | 55,531 |
| Nov 5, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 38,557 |
| Nov 4, 2025 | 5.70 | 5.70 | 5.10 | 5.20 | 5.20 | -1.89% | 112,669 |
| Nov 3, 2025 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 11,969 |
| Nov 2, 2025 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 12,306 |
| Oct 30, 2025 | 5.20 | 5.40 | 5.00 | 5.30 | 5.30 | 1.92% | 21,966 |
| Oct 29, 2025 | 5.10 | 5.40 | 5.10 | 5.20 | 5.20 | - | 19,651 |
| Oct 28, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 8,253 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | -1.89% | 39,280 |
| Oct 26, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 5,250 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 10,554 |
| Oct 22, 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | - | 16,556 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.30 | 5.40 | 5.40 | - | 19,440 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.30 | 5.40 | 5.40 | 1.89% | 13,435 |
| Oct 19, 2025 | 5.90 | 5.90 | 5.10 | 5.30 | 5.30 | -3.64% | 1,298 |
| Oct 16, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 28,521 |
| Oct 15, 2025 | 5.10 | 5.80 | 5.10 | 5.40 | 5.40 | 1.89% | 9,673 |
| Oct 14, 2025 | 5.50 | 5.60 | 5.00 | 5.30 | 5.30 | -3.64% | 18,415 |
| Oct 13, 2025 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | 1.85% | 41,184 |
| Oct 12, 2025 | 5.50 | 6.00 | 5.20 | 5.40 | 5.40 | -5.26% | 42,589 |
| Oct 9, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 72,795 |
| Oct 8, 2025 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 85,758 |
| Oct 7, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | 32,539 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.40 | 5.50 | 5.50 | -5.17% | 91,586 |
| Oct 5, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 48,461 |
| Sep 30, 2025 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | 3.45% | 58,084 |
| Sep 29, 2025 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 24,154 |
| Sep 28, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | -3.28% | 28,784 |
| Sep 25, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 18,003 |
| Sep 24, 2025 | 5.90 | 6.20 | 5.60 | 6.10 | 6.10 | 7.02% | 91,054 |