DSE : ZAHEENSPIN
Zaheen Spinning PLC. — Price history
Textile Mill Products · Bangladesh
Last price 4.4 BDT (At close: Oct 29, 2026) · Market cap 500.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Zaheen Spinning PLC. (ZAHEENSPIN) closed at 4.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 4.6 | 4.8 | 4.4 | 4.4 | 42,441 | -2.22% |
| 2026-10-28 | 4.6 | 4.6 | 4.4 | 4.5 | 30,999 | +0.00% |
| 2026-10-27 | 4.7 | 4.7 | 4.4 | 4.5 | 32,186 | +0.00% |
| 2026-10-26 | 4.7 | 4.7 | 4.5 | 4.5 | 26,661 | +0.00% |
| 2026-10-25 | 4.7 | 4.7 | 4.5 | 4.5 | 8,387 | -2.17% |
| 2026-10-19 | 4.7 | 4.7 | 4.6 | 4.6 | 107,960 | +2.22% |
| 2026-10-17 | 4.6 | 4.7 | 4.5 | 4.5 | 27,913 | -2.17% |
| 2026-10-15 | 4.5 | 4.7 | 4.4 | 4.6 | 106,378 | +4.55% |
| 2026-10-14 | 4.6 | 4.6 | 4.4 | 4.4 | 164,564 | -2.22% |
| 2026-10-13 | 4.4 | 4.6 | 4.3 | 4.5 | 44,124 | +2.27% |
| 2026-10-12 | 4.5 | 4.5 | 4.3 | 4.4 | 50,870 | -2.22% |
| 2026-10-11 | 4.7 | 4.7 | 4.5 | 4.5 | 72,986 | -2.17% |
| 2026-10-08 | 4.6 | 4.7 | 4.5 | 4.6 | 26,030 | +2.22% |
| 2026-10-07 | 4.5 | 4.7 | 4.5 | 4.5 | 170,093 | +0.00% |
| 2026-10-06 | 4.8 | 4.8 | 4.5 | 4.5 | 214,973 | -4.26% |
| 2026-10-05 | 5.1 | 5.1 | 4.5 | 4.7 | 96,258 | -4.08% |
| 2026-10-04 | 5.1 | 5.1 | 4.9 | 4.9 | 83,049 | +0.00% |
| 2026-10-01 | 5.1 | 5.1 | 4.9 | 4.9 | 32,141 | +0.00% |
| 2026-09-30 | 5.2 | 5.2 | 4.9 | 4.9 | 122,632 | -2.00% |
| 2026-09-29 | 5.2 | 5.2 | 5 | 5 | 129,371 | +0.00% |
| 2026-09-28 | 5.1 | 5.3 | 5 | 5 | 102,786 | -1.96% |
| 2026-09-27 | 5.3 | 5.3 | 5.1 | 5.1 | 67,870 | -3.77% |
| 2026-09-24 | 5.3 | 5.3 | 5.2 | 5.3 | 29,849 | +3.92% |
| 2026-09-23 | 5.2 | 5.4 | 5.1 | 5.1 | 206,212 | +2.00% |
| 2026-09-22 | 5.3 | 5.3 | 5 | 5 | 140,878 | -5.66% |
| 2026-09-21 | 5.2 | 5.3 | 5.2 | 5.3 | 59,918 | +0.00% |
| 2026-09-20 | 5.2 | 5.3 | 5.1 | 5.3 | 117,075 | +3.92% |
| 2026-09-17 | 5.3 | 5.3 | 5 | 5.1 | 206,261 | -1.92% |
| 2026-09-16 | 5.3 | 5.3 | 5 | 5.2 | 111,450 | +1.96% |
| 2026-09-15 | 5.2 | 5.2 | 4.9 | 5.1 | 188,362 | +2.00% |
| 2026-09-14 | 5.1 | 5.3 | 5 | 5 | 158,291 | -1.96% |
| 2026-09-13 | 5.5 | 5.5 | 5.1 | 5.1 | 373,275 | -7.27% |
| 2026-09-10 | 5.6 | 5.6 | 5.4 | 5.5 | 57,682 | +0.00% |
| 2026-09-09 | 5.4 | 5.5 | 5.4 | 5.5 | 50,879 | +1.85% |
| 2026-09-08 | 5.7 | 5.7 | 5.4 | 5.4 | 131,234 | +0.00% |
| 2026-09-07 | 5.5 | 5.5 | 5.3 | 5.4 | 110,216 | -1.82% |
| 2026-09-06 | 5.7 | 5.7 | 5.4 | 5.5 | 155,421 | +0.00% |
| 2026-09-03 | 5.7 | 5.8 | 5.5 | 5.5 | 351,540 | -3.51% |
| 2026-09-02 | 5.9 | 5.9 | 5.6 | 5.7 | 182,374 | -1.72% |
| 2026-09-01 | 5.7 | 5.9 | 5.7 | 5.8 | 41,118 | +3.57% |
| 2026-08-31 | 5.7 | 5.9 | 5.6 | 5.6 | 210,294 | -1.75% |
| 2026-08-30 | 6 | 6 | 5.6 | 5.7 | 281,701 | -3.39% |
| 2026-08-27 | 5.4 | 5.9 | 5.4 | 5.9 | 500,387 | +9.26% |
| 2026-08-25 | 5.6 | 5.7 | 5.4 | 5.4 | 165,968 | +0.00% |
| 2026-08-24 | 5.8 | 5.8 | 5.4 | 5.4 | 394,968 | -6.90% |
| 2026-08-23 | 6.2 | 6.2 | 5.7 | 5.8 | 253,373 | -4.92% |
| 2026-08-20 | 6.1 | 6.2 | 5.9 | 6.1 | 270,432 | +3.39% |
| 2026-08-19 | 6 | 6 | 5.6 | 5.9 | 295,894 | +0.00% |
| 2026-08-18 | 6.2 | 6.4 | 5.9 | 5.9 | 640,495 | -4.84% |
| 2026-08-17 | 6.9 | 7 | 6 | 6.2 | 1,203,297 | -6.06% |
| 2026-08-16 | 6 | 6.6 | 6 | 6.6 | 1,447,335 | +10.00% |
| 2026-08-13 | 5.8 | 6 | 5.8 | 6 | 1,331,605 | +5.26% |
| 2026-08-12 | 5.7 | 5.8 | 5.6 | 5.7 | 301,647 | +1.79% |
| 2026-08-11 | 5.6 | 5.7 | 5.5 | 5.6 | 371,132 | +0.00% |
| 2026-08-10 | 5.5 | 5.7 | 5.4 | 5.6 | 222,685 | +1.82% |
| 2026-08-09 | 5.6 | 5.7 | 5.5 | 5.5 | 150,630 | -1.79% |
| 2026-08-06 | 5.7 | 5.7 | 5.6 | 5.6 | 91,206 | +0.00% |
| 2026-08-04 | 5.7 | 5.8 | 5.6 | 5.6 | 150,801 | -1.75% |
| 2026-08-03 | 5.8 | 5.8 | 5.6 | 5.7 | 94,884 | +0.00% |
| 2026-08-02 | 5.8 | 5.8 | 5.7 | 5.7 | 301,840 | +0.00% |
| 2026-07-30 | 5.7 | 5.7 | 5.6 | 5.7 | 21,179 | +0.00% |
| 2026-07-29 | 5.7 | 5.8 | 5.6 | 5.7 | 236,096 | +0.00% |
| 2026-07-28 | 5.7 | 5.7 | 5.5 | 5.7 | 612,805 | +3.64% |
| 2026-07-27 | 5.5 | 5.6 | 5.4 | 5.5 | 228,428 | +1.85% |
| 2026-07-26 | 5.4 | 5.6 | 5.4 | 5.4 | 176,096 | +0.00% |
| 2026-07-23 | 5.6 | 5.6 | 5.4 | 5.4 | 133,672 | -1.82% |
| 2026-07-22 | 5.5 | 5.6 | 5.5 | 5.5 | 85,266 | +0.00% |
| 2026-07-21 | 5.5 | 5.6 | 5.4 | 5.5 | 221,588 | +0.00% |
| 2026-07-20 | 5.5 | 5.5 | 5.4 | 5.5 | 113,532 | +1.85% |
| 2026-07-19 | 5.4 | 5.5 | 5.4 | 5.4 | 94,281 | +0.00% |
| 2026-07-16 | 5.6 | 5.6 | 5.4 | 5.4 | 198,444 | -1.82% |
| 2026-07-15 | 5.5 | 5.6 | 5.4 | 5.5 | 272,535 | +1.85% |
| 2026-07-14 | 5.5 | 5.6 | 5.4 | 5.4 | 251,181 | +1.89% |
| 2026-07-13 | 5.3 | 5.5 | 5.3 | 5.3 | 283,284 | +0.00% |
| 2026-07-12 | 5.6 | 5.6 | 5.2 | 5.3 | 631,501 | -5.36% |
| 2026-07-09 | 5.7 | 5.7 | 5.6 | 5.6 | 91,830 | +0.00% |
| 2026-07-08 | 5.6 | 5.7 | 5.5 | 5.6 | 214,679 | +3.70% |
| 2026-07-07 | 5.4 | 5.7 | 5.4 | 5.4 | 370,710 | +0.00% |
| 2026-07-06 | 5.6 | 5.7 | 5.4 | 5.4 | 688,534 | -3.57% |
| 2026-07-05 | 5.7 | 5.8 | 5.3 | 5.6 | 1,059,505 | -1.75% |
| 2026-07-02 | 5.9 | 5.9 | 5.6 | 5.7 | 328,721 | -1.72% |
| 2026-06-30 | 5.8 | 5.9 | 5.8 | 5.8 | 298,526 | +0.00% |
| 2026-06-29 | 5.8 | 6 | 5.7 | 5.8 | 58,995 | +0.00% |
| 2026-06-28 | 6 | 6 | 5.7 | 5.8 | 253,676 | -1.69% |
| 2026-06-25 | 5.8 | 6 | 5.7 | 5.9 | 459,309 | +3.51% |
| 2026-06-24 | 5.8 | 5.8 | 5.7 | 5.7 | 62,824 | +0.00% |
| 2026-06-23 | 5.7 | 5.8 | 5.6 | 5.7 | 167,753 | +0.00% |
| 2026-06-22 | 5.7 | 5.9 | 5.7 | 5.7 | 169,897 | -1.72% |
| 2026-06-21 | 6.1 | 6.1 | 5.8 | 5.8 | 244,663 | -1.69% |
| 2026-06-18 | 6.1 | 6.1 | 5.9 | 5.9 | 422,093 | -3.28% |
| 2026-06-17 | 6.1 | 6.1 | 5.8 | 6.1 | 621,920 | +5.17% |
| 2026-06-16 | 5.9 | 5.9 | 5.7 | 5.8 | 85,262 | +1.75% |
| 2026-06-15 | 5.9 | 5.9 | 5.7 | 5.7 | 192,390 | +0.00% |
| 2026-06-14 | 5.9 | 5.9 | 5.7 | 5.7 | 135,735 | +0.00% |
| 2026-06-11 | 5.7 | 5.9 | 5.7 | 5.7 | 311,050 | -1.72% |
| 2026-06-10 | 5.8 | 5.8 | 5.7 | 5.8 | 193,489 | +1.75% |
| 2026-06-09 | 5.9 | 5.9 | 5.6 | 5.7 | 120,775 | -1.72% |
| 2026-06-08 | 5.7 | 5.9 | 5.7 | 5.8 | 116,274 | +1.75% |
| 2026-06-07 | 6 | 6 | 5.7 | 5.7 | 417,833 | -1.72% |
| 2026-06-04 | 5.9 | 6 | 5.7 | 5.8 | 322,286 | -1.69% |
| 2026-06-03 | 5.8 | 5.9 | 5.7 | 5.9 | 433,251 | +3.51% |
| 2026-06-02 | 5.7 | 5.8 | 5.6 | 5.7 | 39,176 | +0.00% |
| 2026-06-01 | 5.7 | 5.7 | 5.6 | 5.7 | 100,457 | +1.79% |
| 2026-05-24 | 5.7 | 5.7 | 5.6 | 5.6 | 61,613 | +0.00% |
| 2026-05-23 | 5.7 | 5.7 | 5.6 | 5.6 | 68,890 | +0.00% |
| 2026-05-21 | 5.6 | 5.7 | 5.5 | 5.6 | 153,486 | +0.00% |
| 2026-05-20 | 5.6 | 5.7 | 5.6 | 5.6 | 38,940 | +0.00% |
| 2026-05-19 | 5.7 | 5.7 | 5.6 | 5.6 | 52,665 | +0.00% |
| 2026-05-18 | 5.7 | 5.8 | 5.5 | 5.6 | 219,418 | +0.00% |
| 2026-05-17 | 5.8 | 5.8 | 5.5 | 5.6 | 141,412 | -1.75% |
| 2026-05-14 | 5.7 | 5.7 | 5.4 | 5.7 | 136,953 | +7.55% |
| 2026-05-13 | 5.3 | 5.5 | 5.3 | 5.3 | 88,607 | -1.85% |
| 2026-05-12 | 5.4 | 5.4 | 5.3 | 5.4 | 63,458 | +1.89% |
| 2026-05-11 | 5.5 | 5.6 | 5.3 | 5.3 | 133,284 | -3.64% |
| 2026-05-10 | 5.7 | 5.7 | 5.5 | 5.5 | 42,041 | -1.79% |
| 2026-05-07 | 5.7 | 5.8 | 5.5 | 5.6 | 200,067 | -1.75% |
| 2026-05-06 | 5.7 | 5.8 | 5.7 | 5.7 | 115,652 | +0.00% |
| 2026-05-05 | 5.8 | 5.8 | 5.7 | 5.7 | 45,282 | +0.00% |
| 2026-05-04 | 5.7 | 5.8 | 5.6 | 5.7 | 61,286 | +0.00% |
| 2026-05-03 | 5.8 | 6 | 5.7 | 5.7 | 210,867 | -1.72% |