Safko Spinning Mills Limited (DSE:SAFKOSPINN)
Bangladesh · Delayed Price · Currency is BDT 13.60
-0.10 (-0.73%)
At close: Jul 31, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.90 | 14.50 | 13.50 | 13.60 | 13.60 | -0.73% | 482,817 |
| Jul 30, 2025 | 12.60 | 13.70 | 12.40 | 13.70 | 13.70 | 9.60% | 746,780 |
| Jul 29, 2025 | 12.70 | 12.90 | 11.90 | 12.50 | 12.50 | 1.63% | 57,519 |
| Jul 28, 2025 | 12.50 | 12.70 | 12.20 | 12.30 | 12.30 | -0.81% | 143,640 |
| Jul 27, 2025 | 12.00 | 12.50 | 12.00 | 12.40 | 12.40 | -0.80% | 76,378 |
| Jul 24, 2025 | 12.60 | 12.80 | 12.30 | 12.50 | 12.50 | -0.79% | 57,980 |
| Jul 23, 2025 | 12.70 | 12.70 | 12.30 | 12.60 | 12.60 | 2.44% | 42,013 |
| Jul 22, 2025 | 12.40 | 12.60 | 12.10 | 12.30 | 12.30 | -1.60% | 123,796 |
| Jul 21, 2025 | 13.30 | 13.30 | 12.40 | 12.50 | 12.50 | -4.58% | 314,980 |
| Jul 20, 2025 | 13.00 | 13.70 | 13.00 | 13.10 | 13.10 | 4.80% | 451,414 |
| Jul 17, 2025 | 12.70 | 12.70 | 12.00 | 12.50 | 12.50 | - | 66,474 |
| Jul 16, 2025 | 11.90 | 12.70 | 11.50 | 12.50 | 12.50 | 7.76% | 334,941 |
| Jul 15, 2025 | 11.60 | 11.90 | 11.40 | 11.60 | 11.60 | 1.75% | 107,154 |
| Jul 14, 2025 | 12.00 | 12.00 | 11.10 | 11.40 | 11.40 | -4.20% | 62,554 |
| Jul 13, 2025 | 11.80 | 11.90 | 11.20 | 11.90 | 11.90 | 0.85% | 28,500 |
| Jul 10, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | - | 158,670 |
| Jul 9, 2025 | 11.60 | 12.30 | 11.60 | 11.80 | 11.80 | - | 57,827 |
| Jul 8, 2025 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -1.67% | 90,845 |
| Jul 7, 2025 | 12.50 | 12.50 | 11.70 | 12.00 | 12.00 | 1.69% | 67,290 |
| Jul 3, 2025 | 11.30 | 12.00 | 11.00 | 11.80 | 11.80 | 4.42% | 120,039 |
| Jul 2, 2025 | 11.20 | 11.60 | 11.20 | 11.30 | 11.30 | 1.80% | 76,196 |
| Jun 30, 2025 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | - | 62,196 |
| Jun 29, 2025 | 11.20 | 11.50 | 10.80 | 11.10 | 11.10 | 0.91% | 137,288 |
| Jun 26, 2025 | 11.30 | 11.30 | 10.40 | 11.00 | 11.00 | 2.80% | 40,126 |
| Jun 25, 2025 | 11.00 | 11.40 | 10.60 | 10.70 | 10.70 | 1.90% | 129,818 |
| Jun 24, 2025 | 9.90 | 10.50 | 9.80 | 10.50 | 10.50 | 9.38% | 260,097 |
| Jun 23, 2025 | 9.10 | 9.70 | 8.90 | 9.60 | 9.60 | 7.87% | 108,626 |
| Jun 22, 2025 | 8.80 | 9.10 | 8.80 | 8.90 | 8.90 | -2.20% | 36,103 |
| Jun 19, 2025 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | -1.09% | 29,849 |
| Jun 18, 2025 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | -1.08% | 10,815 |
| Jun 17, 2025 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | -1.06% | 38,604 |
| Jun 16, 2025 | 9.40 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 61,556 |
| Jun 15, 2025 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | - | 29,187 |
| Jun 4, 2025 | 9.50 | 9.60 | 9.20 | 9.20 | 9.20 | -3.16% | 27,451 |
| Jun 3, 2025 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 3.26% | 21,724 |
| Jun 2, 2025 | 10.00 | 10.00 | 9.00 | 9.20 | 9.20 | -7.07% | 54,462 |
| Jun 1, 2025 | 9.80 | 10.00 | 9.80 | 9.90 | 9.90 | 2.06% | 37,351 |
| May 29, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.11% | 20,044 |
| May 28, 2025 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 17,927 |
| May 27, 2025 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -1.02% | 21,166 |
| May 26, 2025 | 9.50 | 9.90 | 9.20 | 9.80 | 9.80 | - | 25,350 |
| May 25, 2025 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 23,168 |
| May 24, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - | 5,432 |
| May 22, 2025 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | - | 67,503 |
| May 21, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.00% | 30,771 |
| May 20, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 43,405 |
| May 19, 2025 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | 1.01% | 69,681 |
| May 18, 2025 | 9.70 | 10.10 | 9.70 | 9.90 | 9.90 | 5.32% | 75,753 |
| May 15, 2025 | 9.40 | 9.70 | 9.30 | 9.40 | 9.40 | -1.05% | 25,452 |
| May 14, 2025 | 9.90 | 9.90 | 9.30 | 9.50 | 9.50 | -5.00% | 33,406 |