DSE : BANGAS
Bangas Limited — Price history
Computer Programming, Data Processing, And Other Computer Related Services · Bangladesh
Last price 104 BDT (At close: Nov 2, 2026) · Market cap 792.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangas Limited (BANGAS) closed at 104 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 104 | 107 | 103.7 | 104 | 25,687 | -1.52% |
| 2026-11-01 | 106 | 108 | 105.4 | 105.6 | 23,588 | -0.94% |
| 2026-10-29 | 108.7 | 109.2 | 106.1 | 106.6 | 39,146 | -1.39% |
| 2026-10-28 | 106.5 | 108.7 | 105.6 | 108.1 | 22,973 | +1.69% |
| 2026-10-27 | 108.3 | 108.7 | 105.5 | 106.3 | 34,251 | -1.67% |
| 2026-10-26 | 107.6 | 109.6 | 107.5 | 108.1 | 20,687 | +0.56% |
| 2026-10-25 | 109.5 | 112.7 | 107.2 | 107.5 | 30,648 | -3.59% |
| 2026-10-17 | 113.8 | 113.8 | 111.1 | 111.8 | 12,957 | -1.67% |
| 2026-10-15 | 114.5 | 115 | 112.7 | 113.7 | 32,862 | +0.09% |
| 2026-10-14 | 115.6 | 115.8 | 113.4 | 113.6 | 22,654 | -0.44% |
| 2026-10-13 | 115 | 115.9 | 112.8 | 114.1 | 28,047 | -0.70% |
| 2026-10-12 | 118.2 | 118.9 | 114.5 | 114.9 | 47,043 | -1.63% |
| 2026-10-11 | 117.8 | 119.9 | 116.2 | 116.8 | 41,508 | -0.09% |
| 2026-10-08 | 119.3 | 119.4 | 116.5 | 116.9 | 43,123 | -0.43% |
| 2026-10-07 | 117.3 | 119 | 116.5 | 117.4 | 45,135 | +0.34% |
| 2026-10-06 | 118.1 | 121.5 | 116.5 | 117 | 63,789 | -0.85% |
| 2026-10-05 | 117.7 | 119.3 | 117.2 | 118 | 37,914 | +1.64% |
| 2026-10-04 | 115.6 | 122.5 | 115 | 116.1 | 137,484 | +0.52% |
| 2026-10-01 | 118.5 | 118.5 | 115.5 | 115.5 | 30,879 | -0.43% |
| 2026-09-30 | 118.9 | 118.9 | 115.3 | 116 | 47,307 | -0.17% |
| 2026-09-29 | 118.1 | 119.3 | 116 | 116.2 | 27,549 | -1.61% |
| 2026-09-28 | 117.4 | 119.6 | 116.1 | 118.1 | 19,225 | +0.34% |
| 2026-09-27 | 120.2 | 120.2 | 117.3 | 117.7 | 39,404 | -2.08% |
| 2026-09-24 | 123.7 | 123.7 | 119.1 | 120.2 | 27,127 | -1.07% |
| 2026-09-23 | 120.1 | 122.9 | 119.9 | 121.5 | 50,140 | +1.17% |
| 2026-09-22 | 120 | 121.7 | 119 | 120.1 | 24,931 | +0.59% |
| 2026-09-21 | 122 | 122.5 | 119 | 119.4 | 61,225 | -1.65% |
| 2026-09-20 | 123.9 | 124 | 120.4 | 121.4 | 49,833 | +0.33% |
| 2026-09-17 | 118.1 | 121.4 | 117.3 | 121 | 44,711 | +1.77% |
| 2026-09-16 | 116.6 | 121.6 | 116.2 | 118.9 | 66,097 | +2.32% |
| 2026-09-15 | 117 | 117 | 113.2 | 116.2 | 31,873 | +2.11% |
| 2026-09-14 | 117.4 | 118.7 | 112.2 | 113.8 | 48,166 | -3.31% |
| 2026-09-13 | 123.6 | 123.6 | 117.1 | 117.7 | 45,395 | -4.54% |
| 2026-09-10 | 126.9 | 127 | 122.1 | 123.3 | 38,998 | -2.76% |
| 2026-09-09 | 123.5 | 128 | 121.6 | 126.8 | 46,832 | +2.67% |
| 2026-09-08 | 124.4 | 127 | 123 | 123.5 | 16,239 | -0.40% |
| 2026-09-07 | 126 | 126 | 121.5 | 124 | 47,756 | -1.35% |
| 2026-09-06 | 127.4 | 128.9 | 125.2 | 125.7 | 46,953 | -1.10% |
| 2026-09-03 | 126.3 | 127.6 | 126.2 | 127.1 | 21,227 | +0.32% |
| 2026-09-02 | 128.8 | 128.8 | 125.2 | 126.7 | 19,225 | +0.80% |
| 2026-09-01 | 126.9 | 126.9 | 125.2 | 125.7 | 17,417 | +0.96% |
| 2026-08-31 | 124.5 | 125.7 | 123.2 | 124.5 | 16,697 | +0.00% |
| 2026-08-30 | 126.7 | 126.7 | 123.5 | 124.5 | 19,308 | -1.81% |
| 2026-08-27 | 127.5 | 127.5 | 125.6 | 126.8 | 13,758 | +1.52% |
| 2026-08-25 | 128.7 | 128.7 | 124 | 124.9 | 29,484 | -1.11% |
| 2026-08-24 | 131.6 | 131.6 | 126 | 126.3 | 56,698 | -3.00% |
| 2026-08-23 | 133.8 | 133.8 | 129.8 | 130.2 | 48,907 | -1.88% |
| 2026-08-20 | 133.9 | 134 | 132.1 | 132.7 | 64,225 | -0.08% |
| 2026-08-19 | 134.7 | 135 | 132 | 132.8 | 75,008 | -0.75% |
| 2026-08-18 | 136 | 137.5 | 133 | 133.8 | 117,988 | -0.96% |
| 2026-08-17 | 137.4 | 138 | 134.5 | 135.1 | 100,185 | -1.60% |
| 2026-08-16 | 142 | 142.5 | 136.7 | 137.3 | 139,771 | -2.07% |
| 2026-08-13 | 139.7 | 141.8 | 138.4 | 140.2 | 123,750 | +1.15% |
| 2026-08-12 | 139.1 | 142.4 | 137.6 | 138.6 | 145,071 | -0.07% |
| 2026-08-11 | 137.2 | 139 | 136.4 | 138.7 | 69,343 | +1.09% |
| 2026-08-10 | 138.9 | 139.2 | 136.8 | 137.2 | 59,175 | -0.87% |
| 2026-08-09 | 136.8 | 139.8 | 136.8 | 138.4 | 169,831 | +2.14% |
| 2026-08-06 | 136.5 | 136.9 | 134.7 | 135.5 | 58,189 | +0.15% |
| 2026-08-04 | 136.8 | 136.8 | 135 | 135.3 | 84,083 | -0.15% |
| 2026-08-03 | 137 | 137.4 | 135.1 | 135.5 | 56,924 | -0.22% |
| 2026-08-02 | 138 | 138.8 | 135.5 | 135.8 | 84,232 | -1.02% |
| 2026-07-30 | 137.5 | 138.8 | 136.5 | 137.2 | 53,812 | -0.29% |
| 2026-07-29 | 138.9 | 140 | 136.6 | 137.6 | 76,563 | -0.36% |
| 2026-07-28 | 136.4 | 138.6 | 136.4 | 138.1 | 59,672 | +1.25% |
| 2026-07-27 | 136.9 | 136.9 | 135.7 | 136.4 | 33,928 | +0.89% |
| 2026-07-26 | 136 | 137 | 134.1 | 135.2 | 43,334 | -0.52% |
| 2026-07-23 | 136.5 | 138 | 135.2 | 135.9 | 40,229 | -0.44% |
| 2026-07-22 | 139 | 139.5 | 135.9 | 136.5 | 70,531 | -1.52% |
| 2026-07-21 | 138.9 | 141 | 137.5 | 138.6 | 89,014 | +0.58% |
| 2026-07-20 | 138.4 | 139.5 | 137.2 | 137.8 | 47,991 | -0.43% |
| 2026-07-19 | 141 | 143.9 | 138 | 138.4 | 63,140 | -1.07% |
| 2026-07-16 | 141 | 141 | 138.5 | 139.9 | 143,861 | -0.43% |
| 2026-07-15 | 145.7 | 145.7 | 139.8 | 140.5 | 163,401 | -2.02% |
| 2026-07-14 | 143 | 146.9 | 142.7 | 143.4 | 282,785 | +0.49% |
| 2026-07-13 | 143 | 146 | 142 | 142.7 | 212,305 | -0.07% |
| 2026-07-12 | 138 | 145 | 138 | 142.8 | 533,879 | +4.01% |
| 2026-07-09 | 135.2 | 137.9 | 134.5 | 137.3 | 91,270 | +2.39% |
| 2026-07-08 | 136.5 | 136.6 | 133.8 | 134.1 | 133,322 | -0.96% |
| 2026-07-07 | 137.2 | 137.6 | 135.2 | 135.4 | 74,600 | -1.17% |
| 2026-07-06 | 139 | 139.7 | 136.7 | 137 | 98,898 | -0.58% |
| 2026-07-05 | 134.4 | 139 | 134 | 137.8 | 143,237 | +2.30% |
| 2026-07-02 | 136 | 137.3 | 134 | 134.7 | 82,588 | -1.46% |
| 2026-06-30 | 139 | 140.2 | 136.3 | 136.7 | 105,763 | -0.94% |
| 2026-06-29 | 136.4 | 139 | 133.6 | 138 | 200,315 | +2.68% |
| 2026-06-28 | 136 | 136 | 132.4 | 134.4 | 49,182 | +0.67% |
| 2026-06-25 | 132.8 | 134.4 | 131.8 | 133.5 | 78,210 | +1.29% |
| 2026-06-24 | 132.6 | 133.9 | 131.2 | 131.8 | 44,229 | -0.23% |
| 2026-06-23 | 130.6 | 133 | 130.5 | 132.1 | 70,498 | +0.46% |
| 2026-06-22 | 133.3 | 134.4 | 130.9 | 131.5 | 85,205 | -1.20% |
| 2026-06-21 | 135.6 | 135.6 | 132.8 | 133.1 | 75,340 | -1.19% |
| 2026-06-18 | 135.6 | 135.6 | 134.2 | 134.7 | 61,591 | +0.45% |
| 2026-06-17 | 135.2 | 136.4 | 133.6 | 134.1 | 105,713 | -0.52% |
| 2026-06-16 | 137.4 | 140.4 | 133.9 | 134.8 | 129,915 | -1.82% |
| 2026-06-15 | 137 | 141.1 | 136 | 137.3 | 261,846 | +1.33% |
| 2026-06-14 | 136.6 | 137.6 | 135 | 135.5 | 122,566 | +0.22% |
| 2026-06-11 | 135 | 136.5 | 133 | 135.2 | 117,780 | +0.60% |
| 2026-06-10 | 138.6 | 139.6 | 133.9 | 134.4 | 108,498 | -2.04% |
| 2026-06-09 | 134.9 | 141.5 | 134.9 | 137.2 | 188,435 | +2.24% |
| 2026-06-08 | 132 | 135.9 | 131 | 134.2 | 114,221 | +1.05% |
| 2026-06-07 | 139 | 139.8 | 132 | 132.8 | 194,930 | -3.77% |
| 2026-06-04 | 138.8 | 140 | 135.4 | 138 | 249,029 | +0.80% |
| 2026-06-03 | 133.7 | 139.1 | 133.7 | 136.9 | 214,675 | +3.40% |
| 2026-06-02 | 131.5 | 134 | 131.5 | 132.4 | 76,541 | +0.91% |
| 2026-06-01 | 134 | 135.3 | 130.6 | 131.2 | 68,330 | -2.02% |
| 2026-05-24 | 133.1 | 136.3 | 133.1 | 133.9 | 101,538 | +0.90% |
| 2026-05-23 | 131.8 | 134 | 130.8 | 132.7 | 78,167 | +1.92% |
| 2026-05-21 | 132 | 132 | 129.6 | 130.2 | 71,384 | +0.08% |
| 2026-05-20 | 132.5 | 133.8 | 129.9 | 130.1 | 76,290 | -0.99% |
| 2026-05-19 | 130.8 | 132.4 | 129.9 | 131.4 | 82,712 | +1.47% |
| 2026-05-18 | 132.3 | 133.9 | 128.9 | 129.5 | 139,670 | -2.12% |
| 2026-05-17 | 134 | 135 | 131 | 132.3 | 97,511 | -0.90% |
| 2026-05-14 | 136 | 136.7 | 132 | 133.5 | 141,588 | -0.37% |
| 2026-05-13 | 137.4 | 138.2 | 133.8 | 134 | 128,904 | -1.83% |
| 2026-05-12 | 138 | 142.5 | 135 | 136.5 | 268,519 | +0.00% |
| 2026-05-11 | 134.8 | 138.6 | 134.1 | 136.5 | 202,166 | +2.17% |
| 2026-05-10 | 132 | 136.6 | 129.4 | 133.6 | 167,195 | +1.21% |
| 2026-05-07 | 136.2 | 136.3 | 131.7 | 132 | 130,012 | -1.86% |
| 2026-05-06 | 137 | 139.9 | 133.3 | 134.5 | 167,201 | -1.18% |
| 2026-05-05 | 132.9 | 138.8 | 132.9 | 136.1 | 190,802 | +3.42% |
| 2026-05-04 | 132.8 | 134.9 | 131 | 131.6 | 113,891 | +0.08% |