Bangas Limited (DSE:BANGAS)
Bangladesh
· Delayed Price · Currency is BDT 110.60
-4.70 (-4.08%)
At close: Mar 8, 2026
Bangas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.70 | 115.30 | 108.50 | 114.70 | 114.70 | 3.71% | 56,048 |
| Mar 8, 2026 | 115.00 | 115.00 | 110.20 | 110.60 | 110.60 | -4.08% | 38,740 |
| Mar 5, 2026 | 118.80 | 118.80 | 114.10 | 115.30 | 115.30 | -1.87% | 23,339 |
| Mar 4, 2026 | 114.50 | 119.60 | 114.00 | 117.50 | 117.50 | 2.71% | 74,875 |
| Mar 3, 2026 | 114.40 | 122.20 | 110.00 | 114.40 | 114.40 | -5.92% | 87,669 |
| Mar 2, 2026 | 122.50 | 124.00 | 121.30 | 121.60 | 121.60 | -0.49% | 55,209 |
| Mar 1, 2026 | 125.00 | 125.60 | 118.10 | 122.20 | 122.20 | -3.86% | 140,260 |
| Feb 26, 2026 | 127.10 | 127.70 | 124.80 | 127.10 | 127.10 | 2.25% | 127,504 |
| Feb 25, 2026 | 124.30 | 125.00 | 123.30 | 124.30 | 124.30 | 0.32% | 55,660 |
| Feb 24, 2026 | 125.00 | 127.70 | 123.60 | 123.90 | 123.90 | -1.12% | 98,641 |
| Feb 23, 2026 | 124.60 | 126.40 | 124.60 | 125.30 | 125.30 | 0.72% | 64,480 |
| Feb 22, 2026 | 125.30 | 126.40 | 123.90 | 124.40 | 124.40 | -0.72% | 59,036 |
| Feb 19, 2026 | 129.50 | 129.50 | 125.10 | 125.30 | 125.30 | -2.19% | 77,546 |
| Feb 18, 2026 | 127.50 | 131.10 | 125.90 | 128.10 | 128.10 | 1.99% | 237,489 |
| Feb 17, 2026 | 126.20 | 128.00 | 125.00 | 125.60 | 125.60 | 0.16% | 208,755 |
| Feb 16, 2026 | 128.00 | 128.00 | 124.10 | 125.40 | 125.40 | -1.65% | 137,635 |
| Feb 15, 2026 | 129.00 | 132.00 | 121.90 | 127.50 | 127.50 | 4.59% | 281,586 |
| Feb 10, 2026 | 122.80 | 123.50 | 121.30 | 121.90 | 121.90 | 0.25% | 95,093 |
| Feb 9, 2026 | 121.60 | 122.40 | 118.70 | 121.60 | 121.60 | 1.08% | 40,383 |
| Feb 8, 2026 | 120.00 | 122.80 | 118.50 | 120.30 | 120.30 | -0.17% | 36,027 |
| Feb 5, 2026 | 121.80 | 123.00 | 120.00 | 120.50 | 120.50 | -0.99% | 56,640 |
| Feb 3, 2026 | 130.00 | 130.00 | 121.00 | 121.70 | 121.70 | -2.56% | 143,190 |
| Feb 2, 2026 | 120.60 | 126.50 | 120.60 | 124.90 | 124.90 | 3.48% | 232,420 |
| Feb 1, 2026 | 117.90 | 121.50 | 117.90 | 120.70 | 120.70 | 2.37% | 70,455 |
| Jan 29, 2026 | 118.20 | 120.10 | 117.30 | 117.90 | 117.90 | -0.67% | 64,219 |
| Jan 28, 2026 | 124.00 | 124.00 | 118.20 | 118.70 | 118.70 | -1.66% | 63,723 |
| Jan 27, 2026 | 121.30 | 121.30 | 118.80 | 120.70 | 120.70 | 0.84% | 64,187 |
| Jan 26, 2026 | 121.00 | 122.80 | 119.20 | 119.70 | 119.70 | -1.24% | 77,002 |
| Jan 25, 2026 | 120.10 | 123.90 | 119.30 | 121.20 | 121.20 | 0.92% | 70,379 |
| Jan 22, 2026 | 121.30 | 122.00 | 119.80 | 120.10 | 120.10 | -1.64% | 63,249 |
| Jan 21, 2026 | 121.70 | 123.70 | 120.60 | 122.10 | 122.10 | 0.33% | 81,203 |
| Jan 20, 2026 | 121.80 | 122.90 | 118.30 | 121.70 | 121.70 | 2.18% | 125,726 |
| Jan 19, 2026 | 120.00 | 121.60 | 118.50 | 119.10 | 119.10 | -0.50% | 73,822 |
| Jan 18, 2026 | 120.00 | 120.10 | 117.60 | 119.70 | 119.70 | 1.70% | 86,335 |
| Jan 15, 2026 | 118.80 | 119.80 | 117.00 | 117.70 | 117.70 | -0.42% | 68,587 |
| Jan 14, 2026 | 116.20 | 118.80 | 116.20 | 118.20 | 118.20 | 1.72% | 70,211 |
| Jan 13, 2026 | 117.60 | 119.50 | 115.60 | 116.20 | 116.20 | -1.78% | 93,782 |
| Jan 12, 2026 | 118.30 | 120.50 | 116.80 | 118.30 | 118.30 | -1.25% | 109,186 |
| Jan 11, 2026 | 123.00 | 124.00 | 118.50 | 119.80 | 119.80 | -3.00% | 92,354 |
| Jan 8, 2026 | 123.00 | 125.60 | 122.60 | 123.50 | 123.50 | 0.73% | 75,895 |
| Jan 7, 2026 | 122.80 | 123.20 | 120.10 | 122.60 | 122.60 | 1.16% | 116,808 |
| Jan 6, 2026 | 125.70 | 125.70 | 120.30 | 121.20 | 121.20 | -2.96% | 110,957 |
| Jan 5, 2026 | 129.50 | 129.50 | 124.20 | 124.90 | 124.90 | -2.57% | 205,155 |
| Jan 4, 2026 | 131.10 | 133.50 | 127.50 | 128.20 | 128.20 | -2.14% | 189,444 |
| Jan 1, 2026 | 130.40 | 133.90 | 128.90 | 131.00 | 131.00 | 1.63% | 260,655 |
| Dec 30, 2025 | 128.90 | 131.80 | 127.20 | 128.90 | 128.90 | -0.23% | 139,837 |
| Dec 29, 2025 | 134.00 | 134.00 | 128.10 | 129.20 | 129.20 | -2.05% | 164,049 |
| Dec 28, 2025 | 134.80 | 137.10 | 130.20 | 131.90 | 131.90 | 1.38% | 426,626 |
| Dec 24, 2025 | 130.10 | 130.70 | 125.70 | 130.10 | 130.10 | 2.36% | 194,815 |
| Dec 23, 2025 | 130.00 | 130.80 | 126.50 | 127.10 | 127.10 | -2.23% | 153,002 |
| Dec 22, 2025 | 133.00 | 136.00 | 128.40 | 130.00 | 130.00 | -0.91% | 148,391 |
| Dec 21, 2025 | 130.00 | 132.30 | 126.50 | 131.20 | 131.20 | 0.54% | 217,280 |
| Dec 18, 2025 | 124.50 | 132.40 | 124.50 | 130.50 | 130.50 | 5.16% | 367,501 |
| Dec 17, 2025 | 122.70 | 127.00 | 119.00 | 124.10 | 124.10 | 1.14% | 196,472 |
| Dec 15, 2025 | 125.00 | 127.90 | 120.60 | 122.70 | 122.70 | -1.68% | 292,333 |
| Dec 14, 2025 | 114.90 | 124.80 | 114.90 | 124.80 | 124.80 | 9.96% | 465,426 |
| Dec 11, 2025 | 113.50 | 114.40 | 110.00 | 113.50 | 113.50 | 2.53% | 84,786 |
| Dec 10, 2025 | 110.70 | 115.20 | 109.10 | 110.70 | 110.70 | 0.27% | 156,292 |
| Dec 9, 2025 | 109.40 | 111.90 | 108.10 | 110.40 | 110.40 | 2.22% | 59,051 |
| Dec 8, 2025 | 107.80 | 109.30 | 106.10 | 108.00 | 108.00 | 2.66% | 33,009 |
| Dec 7, 2025 | 108.00 | 108.00 | 104.10 | 105.20 | 105.20 | -1.22% | 31,878 |
| 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 |