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 |
| Sep 22, 2025 | 118.90 | 119.80 | 113.50 | 114.90 | 114.57 | -1.79% | 71,004 |
| Sep 21, 2025 | 126.00 | 126.70 | 116.00 | 117.00 | 116.66 | -6.40% | 158,783 |
| Sep 18, 2025 | 128.20 | 128.80 | 124.70 | 125.00 | 124.64 | -2.34% | 97,326 |
| Sep 17, 2025 | 130.30 | 132.90 | 126.90 | 128.00 | 127.63 | -1.31% | 87,924 |
| Sep 16, 2025 | 128.10 | 131.00 | 127.50 | 129.70 | 129.32 | 1.33% | 117,815 |
| Sep 15, 2025 | 132.00 | 134.60 | 127.00 | 128.00 | 127.63 | -3.03% | 139,638 |
| Sep 14, 2025 | 130.10 | 136.80 | 130.10 | 132.00 | 131.62 | 1.69% | 220,067 |
| Sep 11, 2025 | 126.70 | 133.00 | 124.80 | 129.80 | 129.42 | 2.69% | 147,104 |
| Sep 10, 2025 | 133.90 | 134.60 | 125.10 | 126.40 | 126.03 | -3.07% | 190,456 |
| Sep 9, 2025 | 133.00 | 138.60 | 129.90 | 130.40 | 130.02 | -1.58% | 184,033 |
| Sep 8, 2025 | 134.30 | 138.70 | 131.70 | 132.50 | 132.12 | -2.50% | 192,819 |
| Sep 7, 2025 | 143.80 | 143.90 | 135.10 | 135.90 | 135.51 | -2.65% | 294,755 |
| Sep 4, 2025 | 138.80 | 145.00 | 138.80 | 139.60 | 139.20 | 0.58% | 413,172 |
| Sep 3, 2025 | 138.90 | 143.00 | 137.20 | 138.80 | 138.40 | -0.07% | 412,560 |
| Sep 2, 2025 | 150.00 | 150.00 | 136.10 | 138.90 | 138.50 | -1.70% | 546,202 |
| Sep 1, 2025 | 129.00 | 141.30 | 129.00 | 141.30 | 140.89 | 9.96% | 817,810 |
| Aug 31, 2025 | 126.80 | 129.50 | 124.20 | 128.50 | 128.13 | 4.39% | 211,548 |
| Aug 28, 2025 | 125.00 | 126.10 | 122.60 | 123.10 | 122.74 | -0.81% | 171,966 |
| Aug 27, 2025 | 127.20 | 128.10 | 123.00 | 124.10 | 123.74 | -2.44% | 214,318 |
| Aug 26, 2025 | 130.50 | 133.80 | 125.50 | 127.20 | 126.83 | -1.55% | 342,748 |
| Aug 25, 2025 | 129.90 | 131.00 | 126.10 | 129.20 | 128.83 | 0.47% | 307,860 |
| Aug 24, 2025 | 129.20 | 132.00 | 127.40 | 128.60 | 128.23 | 2.06% | 424,558 |
| Aug 21, 2025 | 120.70 | 126.50 | 118.20 | 126.00 | 125.64 | 6.06% | 336,626 |
| Aug 20, 2025 | 121.00 | 122.40 | 117.70 | 118.80 | 118.46 | -1.57% | 205,362 |
| Aug 19, 2025 | 125.50 | 125.50 | 120.20 | 120.70 | 120.35 | -3.05% | 263,598 |
| Aug 18, 2025 | 122.60 | 125.90 | 121.50 | 124.50 | 124.14 | 2.98% | 297,562 |
| Aug 17, 2025 | 120.00 | 124.50 | 120.00 | 120.90 | 120.55 | 2.28% | 447,888 |
| Aug 14, 2025 | 117.00 | 119.00 | 114.30 | 118.20 | 117.86 | 2.43% | 267,501 |
| Aug 13, 2025 | 112.00 | 117.00 | 111.10 | 115.40 | 115.07 | 3.31% | 254,691 |
| Aug 12, 2025 | 117.90 | 118.40 | 110.10 | 111.70 | 111.38 | -2.87% | 137,115 |
| Aug 11, 2025 | 115.80 | 117.00 | 112.70 | 115.00 | 114.67 | -1.79% | 216,824 |
| Aug 10, 2025 | 115.20 | 120.00 | 115.20 | 117.10 | 116.76 | 0.60% | 265,661 |
| Aug 7, 2025 | 114.80 | 122.00 | 114.70 | 116.40 | 116.06 | 3.01% | 345,766 |
| Aug 6, 2025 | 110.00 | 114.00 | 110.00 | 113.00 | 112.67 | 2.63% | 236,234 |
| Aug 4, 2025 | 113.90 | 114.40 | 109.50 | 110.10 | 109.78 | -1.61% | 171,544 |
| Aug 3, 2025 | 107.00 | 115.50 | 107.00 | 111.90 | 111.58 | 5.77% | 308,211 |
| Jul 31, 2025 | 105.70 | 107.40 | 105.60 | 105.80 | 105.49 | 0.09% | 105,706 |
| Jul 30, 2025 | 105.00 | 107.50 | 104.50 | 105.70 | 105.39 | 1.63% | 126,588 |
| Jul 29, 2025 | 104.90 | 105.30 | 103.60 | 104.00 | 103.70 | -0.76% | 113,112 |
| Jul 28, 2025 | 105.50 | 106.80 | 104.60 | 104.80 | 104.50 | -0.38% | 63,373 |
| Jul 27, 2025 | 103.20 | 106.80 | 103.20 | 105.20 | 104.90 | 2.04% | 109,293 |
| Jul 24, 2025 | 104.40 | 106.00 | 102.80 | 103.10 | 102.80 | -1.06% | 73,311 |
| Jul 23, 2025 | 105.40 | 107.00 | 104.00 | 104.20 | 103.90 | - | 76,452 |
| Jul 22, 2025 | 105.80 | 105.80 | 103.20 | 104.20 | 103.90 | 0.29% | 129,107 |
| Jul 21, 2025 | 105.00 | 107.70 | 103.50 | 103.90 | 103.60 | -0.10% | 130,122 |
| Jul 20, 2025 | 106.10 | 107.20 | 103.60 | 104.00 | 103.70 | -0.67% | 90,943 |
| Jul 17, 2025 | 103.80 | 107.50 | 103.50 | 104.70 | 104.40 | 0.96% | 189,097 |
| Jul 16, 2025 | 106.80 | 108.00 | 103.00 | 103.70 | 103.40 | -1.71% | 180,477 |
| Jul 15, 2025 | 103.00 | 110.00 | 102.30 | 105.50 | 105.19 | 3.13% | 309,622 |
| Jul 14, 2025 | 104.00 | 104.50 | 101.20 | 102.30 | 102.00 | -1.54% | 167,423 |