Safko Spinning Mills Limited (DSE:SAFKOSPINN)
Bangladesh · Delayed Price · Currency is BDT 22.10
+0.20 (0.91%)
At close: Sep 3, 2026
Safko Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.10 | 22.80 | 21.70 | 22.10 | 22.10 | 0.91% | 128,138 |
| Sep 2, 2026 | 22.60 | 22.60 | 21.50 | 21.90 | 21.90 | - | 142,928 |
| Sep 1, 2026 | 21.70 | 23.00 | 21.70 | 21.90 | 21.90 | 1.86% | 569,805 |
| Aug 31, 2026 | 20.50 | 22.00 | 20.40 | 21.50 | 21.50 | 5.91% | 417,594 |
| Aug 30, 2026 | 19.90 | 20.50 | 19.80 | 20.30 | 20.30 | 1.50% | 81,179 |
| Aug 27, 2026 | 20.60 | 20.60 | 19.90 | 20.00 | 20.00 | -0.50% | 32,405 |
| Aug 25, 2026 | 20.10 | 20.60 | 20.00 | 20.10 | 20.10 | -0.99% | 45,956 |
| Aug 24, 2026 | 20.30 | 20.80 | 20.10 | 20.30 | 20.30 | -0.49% | 85,142 |
| Aug 23, 2026 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | - | 36,134 |
| Aug 20, 2026 | 20.60 | 20.80 | 20.30 | 20.40 | 20.40 | 0.99% | 58,801 |
| Aug 19, 2026 | 19.90 | 20.40 | 19.80 | 20.20 | 20.20 | 1.51% | 60,429 |
| Aug 18, 2026 | 20.20 | 20.60 | 19.80 | 19.90 | 19.90 | -1.00% | 64,039 |
| Aug 17, 2026 | 20.30 | 20.50 | 19.80 | 20.10 | 20.10 | 1.01% | 83,434 |
| Aug 16, 2026 | 20.90 | 20.90 | 19.50 | 19.90 | 19.90 | -2.93% | 269,091 |
| Aug 13, 2026 | 20.80 | 21.00 | 20.40 | 20.50 | 20.50 | 1.49% | 52,529 |
| Aug 12, 2026 | 20.90 | 21.10 | 20.00 | 20.20 | 20.20 | -1.46% | 284,118 |
| Aug 11, 2026 | 20.50 | 21.70 | 20.00 | 20.50 | 20.50 | -4.21% | 354,438 |
| Aug 10, 2026 | 21.40 | 21.70 | 20.00 | 21.40 | 21.40 | 6.47% | 529,077 |
| Aug 9, 2026 | 21.00 | 21.00 | 19.90 | 20.10 | 20.10 | -3.83% | 140,005 |
| Aug 6, 2026 | 20.90 | 21.40 | 20.80 | 20.90 | 20.90 | -0.48% | 100,537 |
| Aug 4, 2026 | 21.30 | 21.30 | 20.80 | 21.00 | 21.00 | -0.47% | 143,652 |
| Aug 3, 2026 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 0.48% | 67,743 |
| Aug 2, 2026 | 21.40 | 21.40 | 20.90 | 21.00 | 21.00 | -0.47% | 164,051 |
| Jul 30, 2026 | 21.10 | 21.30 | 20.90 | 21.10 | 21.10 | -0.47% | 94,875 |
| Jul 29, 2026 | 21.30 | 22.10 | 21.00 | 21.20 | 21.20 | 1.92% | 393,262 |
| Jul 28, 2026 | 21.00 | 21.00 | 20.30 | 20.80 | 20.80 | 1.96% | 100,466 |
| Jul 27, 2026 | 21.20 | 21.20 | 20.30 | 20.40 | 20.40 | -1.45% | 52,317 |
| Jul 26, 2026 | 20.10 | 21.40 | 20.00 | 20.70 | 20.70 | 2.99% | 36,290 |
| Jul 23, 2026 | 20.10 | 21.40 | 20.10 | 20.10 | 20.10 | -1.47% | 55,799 |
| Jul 22, 2026 | 20.90 | 20.90 | 20.20 | 20.40 | 20.40 | -1.45% | 97,117 |
| Jul 21, 2026 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | -1.43% | 39,996 |
| Jul 20, 2026 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 10,797 |
| Jul 19, 2026 | 20.70 | 21.20 | 20.40 | 20.90 | 20.90 | 0.97% | 9,445 |
| Jul 16, 2026 | 21.70 | 21.70 | 20.70 | 20.70 | 20.70 | -0.96% | 49,551 |
| Jul 15, 2026 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | -0.95% | 73,787 |
| Jul 14, 2026 | 21.10 | 21.50 | 21.00 | 21.10 | 21.10 | 0.48% | 45,542 |
| Jul 13, 2026 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | - | 47,167 |
| Jul 12, 2026 | 21.90 | 21.90 | 20.90 | 21.00 | 21.00 | -1.41% | 91,739 |
| Jul 9, 2026 | 21.30 | 22.90 | 20.90 | 21.30 | 21.30 | -3.18% | 181,923 |
| Jul 8, 2026 | 22.00 | 22.50 | 21.80 | 22.00 | 22.00 | 0.46% | 312,874 |
| Jul 7, 2026 | 21.20 | 22.20 | 21.00 | 21.90 | 21.90 | 2.34% | 179,713 |
| Jul 6, 2026 | 21.30 | 22.00 | 21.20 | 21.40 | 21.40 | 0.94% | 176,338 |
| Jul 5, 2026 | 20.90 | 22.00 | 20.10 | 21.20 | 21.20 | 4.43% | 317,939 |
| Jul 2, 2026 | 21.50 | 21.50 | 20.10 | 20.30 | 20.30 | -2.87% | 146,496 |
| Jun 30, 2026 | 20.90 | 21.10 | 20.70 | 20.90 | 20.90 | 0.48% | 80,904 |
| Jun 29, 2026 | 21.00 | 21.50 | 19.90 | 20.80 | 20.80 | -0.48% | 94,791 |
| Jun 28, 2026 | 21.90 | 21.90 | 20.20 | 20.90 | 20.90 | - | 152,678 |
| Jun 25, 2026 | 20.60 | 21.30 | 20.10 | 20.90 | 20.90 | 1.46% | 89,325 |
| Jun 24, 2026 | 20.40 | 21.20 | 19.40 | 20.60 | 20.60 | 1.98% | 111,121 |
| Jun 23, 2026 | 20.40 | 20.70 | 20.00 | 20.20 | 20.20 | -0.49% | 97,093 |