Zaheen Spinning PLC. (DSE:ZAHEENSPIN)
Bangladesh
· Delayed Price · Currency is BDT 5.40
-0.10 (-1.82%)
At close: Apr 28, 2026
Zaheen Spinning PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 215,757 |
| Apr 27, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 89,226 |
| Apr 26, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 120,495 |
| Apr 23, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 94,600 |
| Apr 22, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 208,722 |
| Apr 21, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 97,788 |
| Apr 20, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 157,211 |
| Apr 19, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 126,185 |
| Apr 16, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 282,487 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | - | 105,377 |
| Apr 13, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 151,934 |
| Apr 12, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 106,319 |
| Apr 9, 2026 | 5.80 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 230,410 |
| Apr 8, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | 5.26% | 1,264,479 |
| Apr 7, 2026 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 77,329 |
| Apr 6, 2026 | 5.40 | 5.70 | 5.40 | 5.50 | 5.50 | 1.85% | 177,361 |
| Apr 5, 2026 | 5.70 | 5.70 | 5.30 | 5.40 | 5.40 | -5.26% | 172,063 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 328,729 |
| Apr 1, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 3.57% | 206,948 |
| Mar 31, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 339,995 |
| Mar 30, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 495,199 |
| Mar 29, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 254,788 |
| Mar 25, 2026 | 6.00 | 6.30 | 5.80 | 6.00 | 6.00 | -3.23% | 379,234 |
| Mar 24, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | 1.64% | 582,570 |
| Mar 16, 2026 | 5.90 | 6.20 | 5.80 | 6.10 | 6.10 | 5.17% | 914,654 |
| Mar 15, 2026 | 5.80 | 5.90 | 5.50 | 5.80 | 5.80 | 3.57% | 310,963 |
| Mar 12, 2026 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | 1.82% | 315,424 |
| Mar 11, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | - | 428,149 |
| Mar 10, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 231,131 |
| 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 |