Safko Spinning Mills Limited (DSE:SAFKOSPINN)
Bangladesh · Delayed Price · Currency is BDT 23.00
-0.10 (-0.43%)
At close: May 24, 2026
Safko Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 23.60 | 23.70 | 22.80 | 23.00 | 23.00 | -0.43% | 349,541 |
| May 23, 2026 | 23.80 | 24.70 | 23.00 | 23.10 | 23.10 | -0.86% | 383,387 |
| May 21, 2026 | 22.40 | 24.10 | 22.40 | 23.30 | 23.30 | 5.43% | 524,202 |
| May 20, 2026 | 21.40 | 22.30 | 21.40 | 22.10 | 22.10 | 2.31% | 541,205 |
| May 19, 2026 | 21.60 | 21.80 | 20.80 | 21.60 | 21.60 | 1.41% | 171,502 |
| May 18, 2026 | 21.00 | 21.90 | 21.00 | 21.30 | 21.30 | 0.95% | 194,062 |
| May 17, 2026 | 20.90 | 21.60 | 20.80 | 21.10 | 21.10 | 1.93% | 320,339 |
| May 14, 2026 | 20.50 | 21.40 | 20.20 | 20.70 | 20.70 | 2.99% | 156,687 |
| May 13, 2026 | 20.10 | 20.70 | 20.00 | 20.10 | 20.10 | -0.99% | 61,962 |
| May 12, 2026 | 20.30 | 21.00 | 19.60 | 20.30 | 20.30 | 2.01% | 219,236 |
| May 11, 2026 | 19.90 | 20.80 | 19.40 | 19.90 | 19.90 | -1.00% | 145,690 |
| May 10, 2026 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | -3.37% | 198,034 |
| May 7, 2026 | 20.40 | 21.00 | 20.30 | 20.80 | 20.80 | 2.97% | 157,776 |
| May 6, 2026 | 20.20 | 21.00 | 19.90 | 20.20 | 20.20 | -2.88% | 247,415 |
| May 5, 2026 | 21.20 | 21.40 | 20.60 | 20.80 | 20.80 | -2.80% | 341,560 |
| May 4, 2026 | 22.00 | 22.20 | 21.30 | 21.40 | 21.40 | -1.83% | 267,028 |
| May 3, 2026 | 21.40 | 21.90 | 21.10 | 21.80 | 21.80 | 3.81% | 337,505 |
| Apr 30, 2026 | 21.00 | 21.30 | 20.50 | 21.00 | 21.00 | 0.96% | 224,424 |
| Apr 29, 2026 | 20.80 | 21.40 | 20.40 | 20.80 | 20.80 | - | 348,510 |
| Apr 28, 2026 | 20.30 | 21.30 | 20.20 | 20.80 | 20.80 | 3.48% | 512,861 |
| Apr 27, 2026 | 20.40 | 21.70 | 19.50 | 20.10 | 20.10 | 1.52% | 863,359 |
| Apr 26, 2026 | 18.10 | 19.80 | 18.10 | 19.80 | 19.80 | 10.00% | 478,878 |
| Apr 23, 2026 | 16.90 | 18.10 | 16.90 | 18.00 | 18.00 | 4.05% | 74,933 |
| Apr 22, 2026 | 17.30 | 18.00 | 17.00 | 17.30 | 17.30 | -0.57% | 155,429 |
| Apr 21, 2026 | 18.50 | 18.50 | 17.00 | 17.40 | 17.40 | -1.69% | 195,071 |
| Apr 20, 2026 | 17.80 | 18.60 | 17.60 | 17.70 | 17.70 | - | 281,349 |
| Apr 19, 2026 | 18.30 | 18.50 | 17.70 | 17.70 | 17.70 | -2.75% | 108,761 |
| Apr 16, 2026 | 18.40 | 19.00 | 17.90 | 18.20 | 18.20 | -1.62% | 286,482 |
| Apr 15, 2026 | 18.50 | 19.00 | 18.10 | 18.50 | 18.50 | 2.78% | 262,757 |
| Apr 13, 2026 | 18.00 | 19.00 | 17.70 | 18.00 | 18.00 | 1.69% | 364,918 |
| Apr 12, 2026 | 18.00 | 18.20 | 17.30 | 17.70 | 17.70 | - | 158,538 |
| Apr 9, 2026 | 18.50 | 18.70 | 16.90 | 17.70 | 17.70 | 4.12% | 620,554 |
| Apr 8, 2026 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | 9.68% | 438,597 |
| Apr 7, 2026 | 15.60 | 16.10 | 15.40 | 15.50 | 15.50 | 0.65% | 129,621 |
| Apr 6, 2026 | 15.50 | 16.00 | 15.20 | 15.40 | 15.40 | -0.65% | 86,559 |
| Apr 5, 2026 | 16.60 | 16.60 | 15.40 | 15.50 | 15.50 | -6.06% | 127,718 |
| Apr 2, 2026 | 16.50 | 17.30 | 16.40 | 16.50 | 16.50 | -2.37% | 152,206 |
| Apr 1, 2026 | 16.90 | 17.10 | 16.50 | 16.90 | 16.90 | 3.68% | 272,041 |
| Mar 31, 2026 | 16.10 | 17.10 | 16.10 | 16.30 | 16.30 | -1.81% | 300,857 |
| Mar 30, 2026 | 16.30 | 17.00 | 16.20 | 16.60 | 16.60 | 1.84% | 230,069 |
| Mar 29, 2026 | 16.20 | 16.80 | 15.80 | 16.30 | 16.30 | -0.61% | 130,631 |
| Mar 25, 2026 | 16.80 | 17.10 | 16.00 | 16.40 | 16.40 | -2.38% | 187,824 |
| Mar 24, 2026 | 15.40 | 16.90 | 15.40 | 16.80 | 16.80 | 9.09% | 417,285 |
| Mar 16, 2026 | 15.10 | 15.70 | 14.90 | 15.40 | 15.40 | 2.67% | 249,460 |
| Mar 15, 2026 | 15.20 | 15.40 | 14.90 | 15.00 | 15.00 | -3.23% | 63,442 |
| Mar 12, 2026 | 15.50 | 16.00 | 15.10 | 15.50 | 15.50 | 1.97% | 248,892 |
| Mar 11, 2026 | 14.20 | 15.20 | 13.90 | 15.20 | 15.20 | 9.35% | 673,042 |
| Mar 10, 2026 | 13.80 | 14.20 | 12.60 | 13.90 | 13.90 | 6.11% | 60,268 |
| Mar 9, 2026 | 13.10 | 13.40 | 12.90 | 13.10 | 13.10 | 3.15% | 26,209 |
| Mar 8, 2026 | 13.00 | 13.40 | 12.40 | 12.70 | 12.70 | -5.93% | 28,300 |