DSE : ZAHINTEX
Zahintex Industries Ltd. — Price history
Apparel and Other Finished Products Made From Fabrics and Similar Materials · Bangladesh
Last price 7.4 BDT (At close: Oct 29, 2026) · Market cap 605.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Zahintex Industries Ltd. (ZAHINTEX) closed at 7.4 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 | 7.7 | 7.7 | 7.3 | 7.4 | 13,376 | -2.63% |
| 2026-10-28 | 7.5 | 7.7 | 7.5 | 7.6 | 3,782 | -1.30% |
| 2026-10-27 | 7.4 | 7.8 | 7.4 | 7.7 | 57,935 | +0.00% |
| 2026-10-26 | 7.5 | 7.9 | 7.5 | 7.7 | 26,342 | +1.32% |
| 2026-10-25 | 7.3 | 7.7 | 7.3 | 7.6 | 104,876 | +4.11% |
| 2026-10-19 | 7.4 | 7.5 | 7.3 | 7.3 | 30,602 | -1.35% |
| 2026-10-17 | 7.4 | 7.5 | 7.3 | 7.4 | 50,651 | +0.00% |
| 2026-10-15 | 7 | 7.5 | 7 | 7.4 | 23,610 | +2.78% |
| 2026-10-14 | 7.3 | 7.5 | 7.1 | 7.2 | 30,969 | +0.00% |
| 2026-10-13 | 7.6 | 7.6 | 7.1 | 7.2 | 62,240 | -4.00% |
| 2026-10-12 | 7.5 | 7.7 | 7.5 | 7.5 | 11,682 | -1.32% |
| 2026-10-11 | 7.6 | 7.7 | 7.6 | 7.6 | 49,803 | +1.33% |
| 2026-10-08 | 7.5 | 7.8 | 7.5 | 7.5 | 4,048 | +1.35% |
| 2026-10-07 | 7.5 | 8.1 | 7.4 | 7.4 | 76,910 | +0.00% |
| 2026-10-06 | 7.4 | 7.6 | 7.3 | 7.4 | 6,297 | +0.00% |
| 2026-10-05 | 7.9 | 7.9 | 7.4 | 7.4 | 17,052 | -6.33% |
| 2026-10-04 | 7.3 | 8.1 | 7.2 | 7.9 | 100,978 | +6.76% |
| 2026-10-01 | 7.3 | 7.5 | 7.3 | 7.4 | 21,499 | +2.78% |
| 2026-09-30 | 7.5 | 7.5 | 7.1 | 7.2 | 94,541 | -2.70% |
| 2026-09-29 | 7.4 | 7.6 | 7.3 | 7.4 | 81,063 | +1.37% |
| 2026-09-28 | 7.5 | 7.7 | 7.3 | 7.3 | 50,790 | -1.35% |
| 2026-09-27 | 7.8 | 7.9 | 7.3 | 7.4 | 59,775 | -3.90% |
| 2026-09-24 | 8.1 | 8.1 | 7.7 | 7.7 | 16,804 | -3.75% |
| 2026-09-23 | 7.9 | 8 | 7.8 | 8 | 20,292 | +1.27% |
| 2026-09-22 | 7.9 | 8 | 7.8 | 7.9 | 46,081 | +1.28% |
| 2026-09-21 | 7.9 | 7.9 | 7.8 | 7.8 | 30,645 | -1.27% |
| 2026-09-20 | 8 | 8.1 | 7.7 | 7.9 | 27,471 | +0.00% |
| 2026-09-17 | 8 | 8.2 | 7.9 | 7.9 | 13,136 | -3.66% |
| 2026-09-16 | 7.7 | 8.2 | 7.5 | 8.2 | 86,184 | +7.89% |
| 2026-09-15 | 7.9 | 8 | 7.5 | 7.6 | 144,601 | -2.56% |
| 2026-09-14 | 7.9 | 8.2 | 7.7 | 7.8 | 26,028 | -2.50% |
| 2026-09-13 | 8.3 | 8.4 | 7.9 | 8 | 51,936 | -4.76% |
| 2026-09-10 | 8.4 | 8.5 | 8.1 | 8.4 | 61,320 | -1.18% |
| 2026-09-09 | 7.9 | 8.5 | 7.9 | 8.5 | 55,095 | +7.59% |
| 2026-09-08 | 8.3 | 8.3 | 7.8 | 7.9 | 16,313 | +0.00% |
| 2026-09-07 | 8.2 | 8.2 | 7.8 | 7.9 | 47,967 | +0.00% |
| 2026-09-06 | 8.4 | 8.4 | 7.8 | 7.9 | 50,455 | -1.25% |
| 2026-09-03 | 8 | 8.7 | 8 | 8 | 98,005 | -4.76% |
| 2026-09-02 | 8.4 | 8.7 | 8.2 | 8.4 | 65,649 | +0.00% |
| 2026-09-01 | 8.3 | 8.5 | 8.1 | 8.4 | 28,460 | +6.33% |
| 2026-08-31 | 8.4 | 8.5 | 7.8 | 7.9 | 123,382 | -4.82% |
| 2026-08-30 | 8.6 | 8.8 | 8.1 | 8.3 | 42,265 | -2.35% |
| 2026-08-27 | 8.5 | 8.9 | 8.2 | 8.5 | 109,775 | -1.16% |
| 2026-08-25 | 8.7 | 8.9 | 8.6 | 8.6 | 14,369 | +0.00% |
| 2026-08-24 | 8.6 | 8.9 | 8.4 | 8.6 | 74,557 | +0.00% |
| 2026-08-23 | 9 | 9.1 | 8.6 | 8.6 | 107,291 | -3.37% |
| 2026-08-20 | 9.2 | 9.2 | 8.8 | 8.9 | 62,339 | -2.20% |
| 2026-08-19 | 9.1 | 9.5 | 9.1 | 9.1 | 34,722 | +0.00% |
| 2026-08-18 | 9.3 | 9.3 | 9.1 | 9.1 | 44,807 | -1.09% |
| 2026-08-17 | 9.2 | 9.6 | 9.2 | 9.2 | 382,906 | -3.16% |
| 2026-08-16 | 9.1 | 9.6 | 9.1 | 9.5 | 450,431 | +5.56% |
| 2026-08-13 | 9 | 9.1 | 8.9 | 9 | 108,024 | +0.00% |
| 2026-08-12 | 8.7 | 9 | 8.7 | 9 | 67,471 | +2.27% |
| 2026-08-11 | 8.9 | 9 | 8.8 | 8.8 | 85,150 | +0.00% |
| 2026-08-10 | 9 | 9.1 | 8.6 | 8.8 | 80,853 | -1.12% |
| 2026-08-09 | 9.1 | 9.2 | 8.9 | 8.9 | 116,605 | -1.11% |
| 2026-08-06 | 9 | 9.1 | 9 | 9 | 74,610 | -1.10% |
| 2026-08-04 | 9.2 | 9.2 | 9 | 9.1 | 103,956 | -1.09% |
| 2026-08-03 | 9.1 | 9.2 | 9.1 | 9.2 | 83,708 | +0.00% |
| 2026-08-02 | 8.9 | 9.4 | 8.9 | 9.2 | 236,990 | +3.37% |
| 2026-07-30 | 8.9 | 9.1 | 8.8 | 8.9 | 149,730 | +1.14% |
| 2026-07-29 | 9.1 | 9.2 | 8.8 | 8.8 | 136,874 | -3.30% |
| 2026-07-28 | 9 | 9.2 | 9 | 9.1 | 114,902 | +1.11% |
| 2026-07-27 | 9 | 9.1 | 9 | 9 | 27,678 | +1.12% |
| 2026-07-26 | 9.1 | 9.5 | 8.9 | 8.9 | 211,429 | -1.11% |
| 2026-07-23 | 9 | 9.1 | 8.9 | 9 | 522,247 | +1.12% |
| 2026-07-22 | 8.9 | 9.2 | 8.9 | 8.9 | 291,021 | -1.11% |
| 2026-07-21 | 9 | 9.2 | 8.9 | 9 | 127,024 | +0.00% |
| 2026-07-20 | 8.8 | 9.2 | 8.7 | 9 | 149,818 | -2.17% |
| 2026-07-19 | 9.2 | 9.3 | 8.9 | 9.2 | 118,809 | +0.00% |
| 2026-07-16 | 9.2 | 9.7 | 9.1 | 9.2 | 125,553 | -2.13% |
| 2026-07-15 | 9.4 | 9.9 | 9.3 | 9.4 | 250,629 | -3.09% |
| 2026-07-14 | 9.4 | 10.1 | 9.3 | 9.7 | 649,758 | +4.30% |
| 2026-07-13 | 9.3 | 9.5 | 8.7 | 9.3 | 211,598 | +6.90% |
| 2026-07-12 | 9.5 | 9.5 | 8.7 | 8.7 | 642,484 | -9.38% |
| 2026-07-09 | 9.7 | 9.8 | 9.5 | 9.6 | 449,638 | -1.03% |
| 2026-07-08 | 9.4 | 9.8 | 9.4 | 9.7 | 281,902 | +2.11% |
| 2026-07-07 | 9.3 | 9.6 | 9.3 | 9.5 | 726,584 | +1.06% |
| 2026-07-06 | 9.2 | 9.5 | 9.2 | 9.4 | 420,199 | +2.17% |
| 2026-07-05 | 9 | 9.4 | 9 | 9.2 | 214,268 | +2.22% |
| 2026-07-02 | 8.7 | 9.2 | 8.7 | 9 | 600,199 | +3.45% |
| 2026-06-30 | 8.7 | 8.9 | 8.6 | 8.7 | 160,431 | +0.00% |
| 2026-06-29 | 8.7 | 8.9 | 8.6 | 8.7 | 128,834 | +0.00% |
| 2026-06-28 | 8.8 | 9 | 8.6 | 8.7 | 407,392 | +0.00% |
| 2026-06-25 | 8.8 | 9 | 8.7 | 8.7 | 169,058 | +0.00% |
| 2026-06-24 | 8.8 | 9 | 8.6 | 8.7 | 160,881 | +0.00% |
| 2026-06-23 | 8.6 | 9.1 | 8.6 | 8.7 | 100,417 | +0.00% |
| 2026-06-22 | 8.9 | 8.9 | 8.6 | 8.7 | 200,676 | -2.25% |
| 2026-06-21 | 8.9 | 9 | 8.9 | 8.9 | 225,376 | +1.14% |
| 2026-06-18 | 9 | 9.2 | 8.8 | 8.8 | 368,146 | -2.22% |
| 2026-06-17 | 9 | 9.1 | 8.7 | 9 | 364,309 | +3.45% |
| 2026-06-16 | 8.7 | 8.9 | 8.7 | 8.7 | 38,595 | +0.00% |
| 2026-06-15 | 9.1 | 9.1 | 8.7 | 8.7 | 68,355 | -2.25% |
| 2026-06-14 | 8.6 | 9 | 8.6 | 8.9 | 504,618 | +3.49% |
| 2026-06-11 | 8.7 | 8.7 | 8.4 | 8.6 | 265,466 | +0.00% |
| 2026-06-10 | 8.7 | 8.8 | 8.6 | 8.6 | 89,688 | +0.00% |
| 2026-06-09 | 8.8 | 8.8 | 8.5 | 8.6 | 211,165 | -1.15% |
| 2026-06-08 | 8.7 | 8.9 | 8.6 | 8.7 | 138,506 | -1.14% |
| 2026-06-07 | 8.5 | 8.9 | 8.5 | 8.8 | 221,967 | +2.33% |
| 2026-06-04 | 8.7 | 8.7 | 8.6 | 8.6 | 255,006 | -2.27% |
| 2026-06-03 | 8.4 | 8.9 | 8.4 | 8.8 | 861,683 | +6.02% |
| 2026-06-02 | 8.2 | 8.4 | 8.2 | 8.3 | 99,830 | +0.00% |
| 2026-06-01 | 8.3 | 8.5 | 8.1 | 8.3 | 102,512 | +0.00% |
| 2026-05-24 | 8.3 | 8.4 | 8.2 | 8.3 | 169,677 | +1.22% |
| 2026-05-23 | 8.2 | 8.3 | 8.1 | 8.2 | 58,293 | +1.23% |
| 2026-05-21 | 8.1 | 8.2 | 7.9 | 8.1 | 42,202 | +1.25% |
| 2026-05-20 | 8 | 8.2 | 7.9 | 8 | 39,188 | +0.00% |
| 2026-05-19 | 7.9 | 8.1 | 7.9 | 8 | 38,034 | +2.56% |
| 2026-05-18 | 8.1 | 8.1 | 7.8 | 7.8 | 203,456 | -3.70% |
| 2026-05-17 | 8.1 | 8.2 | 8 | 8.1 | 172,973 | +1.25% |
| 2026-05-14 | 8.1 | 8.3 | 8 | 8 | 195,846 | -1.23% |
| 2026-05-13 | 8.2 | 8.2 | 8 | 8.1 | 109,084 | +1.25% |
| 2026-05-12 | 8.1 | 8.2 | 8 | 8 | 34,455 | -1.23% |
| 2026-05-11 | 8.1 | 8.3 | 8 | 8.1 | 125,177 | -1.22% |
| 2026-05-10 | 8.3 | 8.5 | 8.1 | 8.2 | 275,869 | -1.20% |
| 2026-05-07 | 8.3 | 8.4 | 7.9 | 8.3 | 142,316 | +5.06% |
| 2026-05-06 | 8 | 8.2 | 7.9 | 7.9 | 246,085 | +0.00% |
| 2026-05-05 | 8.1 | 8.4 | 7.8 | 7.9 | 114,427 | -1.25% |
| 2026-05-04 | 8.4 | 8.5 | 8 | 8 | 506,668 | -3.61% |
| 2026-05-03 | 8.7 | 8.9 | 8.3 | 8.3 | 275,179 | -3.49% |