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 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.20 | 6.20 | 6.20 | -8.82% | 778,964 |
| Sep 21, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | - | 512,270 |
| Sep 18, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 259,484 |
| Sep 17, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 633,543 |
| Sep 16, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | - | 317,336 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 235,358 |
| Sep 14, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 420,790 |
| Sep 11, 2025 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 1.43% | 768,513 |
| Sep 10, 2025 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | -4.11% | 929,118 |
| Sep 9, 2025 | 7.60 | 7.60 | 7.20 | 7.30 | 7.30 | -2.67% | 829,710 |
| Sep 8, 2025 | 7.30 | 7.70 | 7.30 | 7.50 | 7.50 | 2.74% | 2,669,694 |
| Sep 7, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 855,125 |
| Sep 4, 2025 | 7.30 | 7.70 | 7.20 | 7.40 | 7.40 | 2.78% | 3,372,252 |
| Sep 3, 2025 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 1.41% | 1,435,981 |
| Sep 2, 2025 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 983,425 |
| Sep 1, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -4.17% | 1,107,982 |
| Aug 31, 2025 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | 1.41% | 1,766,933 |
| Aug 28, 2025 | 7.00 | 7.30 | 6.90 | 7.10 | 7.10 | 2.90% | 2,330,562 |
| Aug 27, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 357,954 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 675,836 |
| Aug 25, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 701,938 |
| Aug 24, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | - | 989,312 |
| Aug 21, 2025 | 6.90 | 7.10 | 6.70 | 7.00 | 7.00 | 1.45% | 886,375 |
| Aug 20, 2025 | 7.20 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 680,514 |
| Aug 19, 2025 | 6.80 | 7.10 | 6.70 | 7.00 | 7.00 | 2.94% | 1,212,789 |
| Aug 18, 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 744,736 |
| Aug 17, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 413,644 |
| Aug 14, 2025 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 586,019 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 450,806 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 357,550 |
| Aug 11, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | - | 415,807 |
| Aug 10, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 459,069 |
| Aug 7, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | - | 549,622 |
| Aug 6, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | - | 430,192 |
| Aug 4, 2025 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 498,576 |
| Aug 3, 2025 | 7.30 | 7.50 | 7.00 | 7.00 | 7.00 | - | 1,516,068 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 855,119 |
| Jul 30, 2025 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 927,644 |
| Jul 29, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 628,040 |
| Jul 28, 2025 | 6.90 | 7.30 | 6.90 | 7.10 | 7.10 | 4.41% | 1,010,117 |
| Jul 27, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 712,132 |
| Jul 24, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | - | 322,805 |
| Jul 23, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 626,149 |
| Jul 22, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 886,030 |
| Jul 21, 2025 | 7.30 | 7.40 | 7.10 | 7.10 | 7.10 | -2.74% | 948,542 |
| Jul 20, 2025 | 7.40 | 7.60 | 7.20 | 7.30 | 7.30 | 1.39% | 2,130,584 |
| Jul 17, 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | - | 2,645,230 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 982,514 |
| Jul 15, 2025 | 6.90 | 7.40 | 6.80 | 7.30 | 7.30 | 7.35% | 3,177,052 |
| Jul 14, 2025 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | - | 951,776 |