Safko Spinning Mills Limited (DSE:SAFKOSPINN)
Bangladesh · Delayed Price · Currency is BDT 16.20
+1.40 (9.46%)
At close: Sep 2, 2025
Safko Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.20 | 16.20 | 15.10 | 15.20 | 15.20 | -5.59% | 270,453 |
| Sep 3, 2025 | 17.80 | 17.80 | 15.10 | 16.10 | 16.10 | -0.62% | 1,527,576 |
| Sep 2, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 9.46% | 93,586 |
| Sep 1, 2025 | 15.40 | 15.40 | 14.50 | 14.80 | 14.80 | -4.52% | 214,793 |
| Aug 31, 2025 | 16.70 | 17.00 | 15.30 | 15.50 | 15.50 | -6.06% | 478,159 |
| Aug 28, 2025 | 16.00 | 17.10 | 16.00 | 16.50 | 16.50 | 5.77% | 740,699 |
| Aug 27, 2025 | 14.40 | 15.60 | 14.40 | 15.60 | 15.60 | 9.86% | 665,346 |
| Aug 26, 2025 | 14.00 | 14.30 | 13.80 | 14.20 | 14.20 | 3.65% | 286,951 |
| Aug 25, 2025 | 13.90 | 14.20 | 13.50 | 13.70 | 13.70 | 1.48% | 287,310 |
| Aug 24, 2025 | 14.10 | 14.20 | 13.40 | 13.50 | 13.50 | -4.93% | 304,225 |
| Aug 21, 2025 | 14.40 | 14.50 | 14.00 | 14.20 | 14.20 | -0.70% | 160,798 |
| Aug 20, 2025 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | - | 177,582 |
| Aug 19, 2025 | 14.60 | 14.60 | 14.00 | 14.30 | 14.30 | - | 101,864 |
| Aug 18, 2025 | 14.30 | 14.60 | 14.00 | 14.30 | 14.30 | 2.14% | 350,517 |
| Aug 17, 2025 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -3.45% | 235,020 |
| Aug 14, 2025 | 14.60 | 14.70 | 14.30 | 14.50 | 14.50 | 2.84% | 248,460 |
| Aug 13, 2025 | 14.30 | 14.30 | 13.70 | 14.10 | 14.10 | 2.17% | 239,266 |
| Aug 12, 2025 | 14.20 | 14.40 | 13.70 | 13.80 | 13.80 | -3.50% | 209,473 |
| Aug 11, 2025 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 151,721 |
| Aug 10, 2025 | 14.80 | 15.30 | 14.20 | 14.50 | 14.50 | -1.36% | 173,871 |
| Aug 7, 2025 | 14.20 | 15.10 | 14.20 | 14.70 | 14.70 | 6.52% | 950,915 |
| Aug 6, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | - | 252,763 |
| Aug 4, 2025 | 13.60 | 13.90 | 13.20 | 13.80 | 13.80 | 1.47% | 408,186 |
| Aug 3, 2025 | 14.20 | 14.40 | 13.60 | 13.60 | 13.60 | - | 305,666 |
| 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 |