Zahintex Industries Ltd. (DSE:ZAHINTEX)
Bangladesh
· Delayed Price · Currency is BDT 5.50
+0.10 (1.85%)
At close: Dec 3, 2025
Zahintex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.60 | 5.70 | 5.30 | 5.50 | 5.50 | - | 52,636 |
| Dec 3, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 98,884 |
| Dec 2, 2025 | 5.40 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 32,338 |
| Dec 1, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 63,943 |
| Nov 30, 2025 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -3.70% | 7,398 |
| Nov 27, 2025 | 5.40 | 5.70 | 5.30 | 5.40 | 5.40 | - | 83,481 |
| Nov 26, 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 6,340 |
| Nov 25, 2025 | 5.90 | 5.90 | 5.30 | 5.50 | 5.50 | -3.51% | 51,275 |
| Nov 24, 2025 | 5.20 | 5.80 | 5.20 | 5.70 | 5.70 | 3.64% | 107,391 |
| Nov 23, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 1.85% | 45,835 |
| Nov 20, 2025 | 5.40 | 5.70 | 5.30 | 5.40 | 5.40 | 3.85% | 63,693 |
| Nov 19, 2025 | 5.10 | 5.20 | 4.90 | 5.20 | 5.20 | 1.96% | 64,054 |
| Nov 18, 2025 | 5.10 | 5.20 | 4.90 | 5.10 | 5.10 | 2.00% | 17,945 |
| Nov 17, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 48,486 |
| Nov 16, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 10,350 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 42,608 |
| Nov 12, 2025 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 8.89% | 187,015 |
| Nov 11, 2025 | 4.40 | 4.60 | 4.30 | 4.50 | 4.50 | - | 51,847 |
| Nov 10, 2025 | 4.10 | 4.70 | 4.00 | 4.50 | 4.50 | 4.65% | 45,775 |
| Nov 9, 2025 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -8.51% | 44,906 |
| Nov 6, 2025 | 5.00 | 5.10 | 4.60 | 4.70 | 4.70 | -7.84% | 55,531 |
| Nov 5, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 38,557 |
| Nov 4, 2025 | 5.70 | 5.70 | 5.10 | 5.20 | 5.20 | -1.89% | 112,669 |
| Nov 3, 2025 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 11,969 |
| Nov 2, 2025 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 12,306 |
| Oct 30, 2025 | 5.20 | 5.40 | 5.00 | 5.30 | 5.30 | 1.92% | 21,966 |
| Oct 29, 2025 | 5.10 | 5.40 | 5.10 | 5.20 | 5.20 | - | 19,651 |
| Oct 28, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 8,253 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | -1.89% | 39,280 |
| Oct 26, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 5,250 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 10,554 |
| Oct 22, 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | - | 16,556 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.30 | 5.40 | 5.40 | - | 19,440 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.30 | 5.40 | 5.40 | 1.89% | 13,435 |
| Oct 19, 2025 | 5.90 | 5.90 | 5.10 | 5.30 | 5.30 | -3.64% | 1,298 |
| Oct 16, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 28,521 |
| Oct 15, 2025 | 5.10 | 5.80 | 5.10 | 5.40 | 5.40 | 1.89% | 9,673 |
| Oct 14, 2025 | 5.50 | 5.60 | 5.00 | 5.30 | 5.30 | -3.64% | 18,415 |
| Oct 13, 2025 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | 1.85% | 41,184 |
| Oct 12, 2025 | 5.50 | 6.00 | 5.20 | 5.40 | 5.40 | -5.26% | 42,589 |
| Oct 9, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 72,795 |
| Oct 8, 2025 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 85,758 |
| Oct 7, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | 32,539 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.40 | 5.50 | 5.50 | -5.17% | 91,586 |
| Oct 5, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 48,461 |
| Sep 30, 2025 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | 3.45% | 58,084 |
| Sep 29, 2025 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 24,154 |
| Sep 28, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | -3.28% | 28,784 |
| Sep 25, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 18,003 |
| Sep 24, 2025 | 5.90 | 6.20 | 5.60 | 6.10 | 6.10 | 7.02% | 91,054 |
| Sep 23, 2025 | 5.50 | 5.90 | 5.50 | 5.70 | 5.70 | -1.72% | 43,778 |
| Sep 22, 2025 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | -4.92% | 33,112 |
| Sep 21, 2025 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | - | 45,322 |
| Sep 18, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 44,375 |
| Sep 17, 2025 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 207,683 |
| Sep 16, 2025 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | - | 38,875 |
| Sep 15, 2025 | 6.00 | 6.30 | 5.90 | 6.20 | 6.20 | 5.08% | 303,132 |
| Sep 14, 2025 | 6.10 | 6.30 | 5.70 | 5.90 | 5.90 | -3.28% | 95,136 |
| Sep 11, 2025 | 5.80 | 6.20 | 5.80 | 6.10 | 6.10 | 1.67% | 214,336 |
| Sep 10, 2025 | 6.10 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 192,019 |
| Sep 9, 2025 | 6.40 | 6.50 | 5.90 | 6.10 | 6.10 | -6.15% | 99,754 |
| Sep 8, 2025 | 6.50 | 6.70 | 6.30 | 6.50 | 6.50 | 1.56% | 532,019 |
| Sep 7, 2025 | 6.10 | 6.50 | 5.90 | 6.40 | 6.40 | 4.92% | 298,803 |
| Sep 4, 2025 | 6.10 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 570,467 |
| Sep 3, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 594,082 |
| Sep 2, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 190,798 |
| Sep 1, 2025 | 5.70 | 5.90 | 5.50 | 5.60 | 5.60 | -3.45% | 437,347 |
| Aug 31, 2025 | 5.80 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 905,837 |
| Aug 28, 2025 | 5.90 | 6.00 | 5.60 | 5.90 | 5.90 | 5.36% | 551,327 |
| Aug 27, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 320,728 |
| Aug 26, 2025 | 5.20 | 5.70 | 4.90 | 5.50 | 5.50 | 5.77% | 947,026 |
| Aug 25, 2025 | 5.30 | 5.40 | 5.00 | 5.20 | 5.20 | -1.89% | 876,347 |
| Aug 24, 2025 | 5.20 | 5.50 | 5.00 | 5.30 | 5.30 | 6.00% | 1,041,396 |
| Aug 21, 2025 | 4.80 | 5.00 | 4.40 | 5.00 | 5.00 | 8.70% | 953,055 |
| Aug 20, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | 9.52% | 675,235 |
| Aug 19, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 94,938 |
| Aug 18, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 91,672 |
| Aug 17, 2025 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | - | 76,421 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 128,724 |
| Aug 13, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 41,364 |
| Aug 12, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 69,207 |
| Aug 11, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 23,901 |
| Aug 10, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 21,388 |
| Aug 7, 2025 | 4.40 | 4.60 | 4.30 | 4.40 | 4.40 | - | 28,953 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 24,755 |
| Aug 4, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 3,404 |
| Aug 3, 2025 | 4.50 | 4.70 | 4.40 | 4.40 | 4.40 | - | 92,340 |
| Jul 31, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 112,407 |
| Jul 30, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 31,145 |
| Jul 29, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 30,387 |
| Jul 28, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 17,382 |
| Jul 27, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 24,667 |
| Jul 24, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 40,628 |
| Jul 23, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 46,045 |
| Jul 22, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 28,961 |
| Jul 21, 2025 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | - | 7,877 |
| Jul 20, 2025 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | 2.27% | 88,276 |
| Jul 17, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 88,969 |
| Jul 16, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 66,146 |
| Jul 15, 2025 | 4.20 | 4.50 | 4.20 | 4.40 | 4.40 | 4.76% | 226,164 |