Zahintex Industries Ltd. (DSE:ZAHINTEX)
Bangladesh
· Delayed Price · Currency is BDT 7.00
-0.40 (-5.41%)
At close: Mar 5, 2026
Zahintex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.80 | 8.10 | 6.90 | 7.00 | 7.00 | -5.41% | 327,485 |
| Mar 4, 2026 | 6.90 | 7.40 | 6.80 | 7.40 | 7.40 | 8.82% | 538,887 |
| Mar 3, 2026 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | - | 291,433 |
| Mar 2, 2026 | 6.30 | 6.90 | 6.20 | 6.80 | 6.80 | 7.94% | 446,385 |
| Mar 1, 2026 | 6.20 | 6.40 | 5.80 | 6.30 | 6.30 | - | 141,941 |
| Feb 26, 2026 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | - | 202,914 |
| Feb 25, 2026 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 74,013 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | - | 24,283 |
| Feb 23, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 1.64% | 187,042 |
| Feb 22, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | - | 68,527 |
| Feb 19, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 21,642 |
| Feb 18, 2026 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 175,693 |
| Feb 17, 2026 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 323,185 |
| Feb 16, 2026 | 6.00 | 6.40 | 6.00 | 6.00 | 6.00 | -4.76% | 210,839 |
| Feb 15, 2026 | 6.50 | 6.50 | 6.10 | 6.30 | 6.30 | 5.00% | 178,378 |
| Feb 10, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 66,334 |
| Feb 9, 2026 | 6.00 | 6.10 | 5.70 | 6.00 | 6.00 | 5.26% | 112,970 |
| Feb 8, 2026 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | 1.79% | 32,000 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | - | 90,787 |
| Feb 3, 2026 | 5.60 | 5.90 | 5.60 | 5.60 | 5.60 | -1.75% | 62,933 |
| Feb 2, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 48,287 |
| Feb 1, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | - | 5,910 |
| Jan 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 29,327 |
| Jan 28, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | - | 3,164 |
| Jan 27, 2026 | 5.80 | 6.00 | 5.60 | 5.80 | 5.80 | - | 198,582 |
| Jan 26, 2026 | 5.80 | 5.90 | 5.60 | 5.80 | 5.80 | 1.75% | 161,020 |
| Jan 25, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -3.39% | 57,877 |
| Jan 22, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 34,503 |
| Jan 21, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | - | 131,821 |
| Jan 20, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 168,116 |
| Jan 19, 2026 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 31,103 |
| Jan 18, 2026 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 71,526 |
| Jan 15, 2026 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | -5.00% | 254,282 |
| Jan 14, 2026 | 6.10 | 6.10 | 5.70 | 6.00 | 6.00 | -1.64% | 67,362 |
| Jan 13, 2026 | 6.10 | 6.30 | 6.00 | 6.10 | 6.10 | - | 86,532 |
| Jan 12, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 414,690 |
| Jan 11, 2026 | 5.90 | 6.20 | 5.90 | 6.00 | 6.00 | 5.26% | 536,312 |
| Jan 8, 2026 | 5.40 | 5.80 | 5.40 | 5.70 | 5.70 | 7.55% | 76,551 |
| Jan 7, 2026 | 5.30 | 5.70 | 5.20 | 5.30 | 5.30 | -5.36% | 258,200 |
| Jan 6, 2026 | 5.60 | 6.00 | 5.60 | 5.60 | 5.60 | -8.20% | 95,691 |
| Jan 5, 2026 | 6.20 | 6.30 | 5.90 | 6.10 | 6.10 | 1.67% | 218,426 |
| Jan 4, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 3.45% | 316,943 |
| Jan 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 44,072 |
| Dec 30, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 48,870 |
| Dec 29, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 10,010 |
| Dec 28, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 101,324 |
| Dec 24, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | - | 52,898 |
| Dec 23, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 144,882 |
| Dec 22, 2025 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 134,042 |
| Dec 21, 2025 | 5.90 | 5.90 | 5.50 | 5.90 | 5.90 | 3.51% | 192,427 |
| Dec 18, 2025 | 5.70 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 153,785 |
| Dec 17, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 68,546 |
| Dec 15, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 91,887 |
| Dec 14, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 3.64% | 124,650 |
| Dec 11, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 23,897 |
| Dec 10, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 3.77% | 15,616 |
| Dec 9, 2025 | 5.30 | 5.60 | 5.20 | 5.30 | 5.30 | -3.64% | 81,939 |
| Dec 8, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 38,586 |
| Dec 7, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 108,518 |
| 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 |