Zaheen Spinning PLC. (DSE:ZAHEENSPIN)
Bangladesh
· Delayed Price · Currency is BDT 5.40
+0.40 (8.00%)
At close: Mar 9, 2026
Zaheen Spinning PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 8.00% | 353,509 |
| Mar 8, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -9.09% | 304,798 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.40 | 5.50 | 5.50 | -5.17% | 707,960 |
| Mar 4, 2026 | 5.30 | 5.80 | 5.20 | 5.80 | 5.80 | 9.43% | 584,211 |
| Mar 3, 2026 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | - | 430,555 |
| Mar 2, 2026 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | 8.16% | 386,107 |
| Mar 1, 2026 | 4.60 | 5.00 | 4.60 | 4.90 | 4.90 | -3.92% | 202,873 |
| Feb 26, 2026 | 5.30 | 5.40 | 5.10 | 5.10 | 5.10 | -3.77% | 433,355 |
| Feb 25, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 153,500 |
| Feb 24, 2026 | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 179,461 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 5.88% | 181,056 |
| Feb 22, 2026 | 5.00 | 5.10 | 4.80 | 5.10 | 5.10 | 8.51% | 129,596 |
| Feb 19, 2026 | 5.40 | 5.40 | 4.60 | 4.70 | 4.70 | -6.00% | 233,716 |
| Feb 18, 2026 | 5.10 | 5.30 | 5.00 | 5.00 | 5.00 | -1.96% | 177,042 |
| Feb 17, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -7.27% | 435,712 |
| Feb 16, 2026 | 6.00 | 6.00 | 5.30 | 5.50 | 5.50 | - | 734,820 |
| Feb 15, 2026 | 5.50 | 5.50 | 5.20 | 5.50 | 5.50 | 10.00% | 654,920 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 8.70% | 1,274,458 |
| Feb 9, 2026 | 4.60 | 4.60 | 4.20 | 4.60 | 4.60 | 9.52% | 665,896 |
| Feb 8, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 246,414 |
| Feb 5, 2026 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 179,341 |
| Feb 3, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 109,132 |
| Feb 2, 2026 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | - | 205,061 |
| Feb 1, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 92,405 |
| Jan 29, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 2.56% | 184,438 |
| Jan 28, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 33,906 |
| Jan 27, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 124,037 |
| Jan 26, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 23,515 |
| Jan 25, 2026 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 130,486 |
| Jan 22, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 11,734 |
| Jan 21, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 82,277 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 170,797 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 136,904 |
| Jan 18, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 90,331 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 99,323 |
| Jan 14, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 38,276 |
| Jan 13, 2026 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | -4.76% | 83,089 |
| Jan 12, 2026 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | - | 238,947 |
| Jan 11, 2026 | 4.00 | 4.20 | 3.90 | 4.20 | 4.20 | 7.69% | 670,385 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 98,160 |
| Jan 7, 2026 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | 2.70% | 295,357 |
| Jan 6, 2026 | 3.90 | 4.00 | 3.70 | 3.70 | 3.70 | -5.13% | 246,751 |
| Jan 5, 2026 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | - | 165,415 |
| Jan 4, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 145,064 |
| Jan 1, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 2.56% | 72,705 |
| Dec 30, 2025 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | - | 287,498 |
| Dec 29, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -4.88% | 141,282 |
| Dec 28, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 62,100 |
| Dec 24, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 62,080 |
| Dec 23, 2025 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 41,600 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 5.00% | 208,349 |
| Dec 21, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 57,180 |
| Dec 18, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 19,874 |
| Dec 17, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 26,566 |
| Dec 15, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 67,542 |
| Dec 14, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 58,912 |
| Dec 11, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 74,447 |
| Dec 10, 2025 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 126,099 |
| Dec 9, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 47,248 |
| Dec 8, 2025 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 47,691 |
| Dec 7, 2025 | 4.20 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 75,757 |
| 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 |