Safko Spinning Mills Limited (DSE:SAFKOSPINN)
Bangladesh · Delayed Price · Currency is BDT 20.10
-0.30 (-1.47%)
At close: Jul 23, 2026
Safko Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 20.30 | 20.60 | 18.80 | 20.30 | 20.30 | 6.28% | 167,914 |
| Jun 21, 2026 | 19.00 | 19.50 | 18.30 | 19.10 | 19.10 | 1.06% | 181,783 |
| Jun 18, 2026 | 20.70 | 20.70 | 18.70 | 18.90 | 18.90 | -4.06% | 220,882 |
| Jun 17, 2026 | 19.70 | 21.40 | 19.50 | 19.70 | 19.70 | -5.29% | 232,478 |
| Jun 16, 2026 | 21.10 | 21.30 | 20.50 | 20.80 | 20.80 | -1.42% | 77,971 |
| Jun 15, 2026 | 21.10 | 21.70 | 20.80 | 21.10 | 21.10 | - | 140,265 |
| Jun 14, 2026 | 21.40 | 21.50 | 20.60 | 21.10 | 21.10 | -0.47% | 71,722 |
| Jun 11, 2026 | 20.50 | 21.70 | 20.40 | 21.20 | 21.20 | 2.91% | 208,553 |
| Jun 10, 2026 | 20.10 | 20.90 | 20.10 | 20.60 | 20.60 | 3.00% | 107,361 |
| Jun 9, 2026 | 20.00 | 20.90 | 19.80 | 20.00 | 20.00 | -2.91% | 233,108 |
| Jun 8, 2026 | 20.60 | 21.00 | 20.00 | 20.60 | 20.60 | -0.48% | 133,891 |
| Jun 7, 2026 | 22.80 | 22.80 | 20.60 | 20.70 | 20.70 | -9.21% | 389,955 |
| Jun 4, 2026 | 22.80 | 23.60 | 22.70 | 22.80 | 22.80 | -2.15% | 399,542 |
| Jun 3, 2026 | 23.50 | 23.70 | 23.00 | 23.30 | 23.30 | - | 753,360 |
| Jun 2, 2026 | 24.00 | 24.00 | 23.00 | 23.30 | 23.30 | -1.27% | 575,635 |
| Jun 1, 2026 | 23.30 | 23.80 | 23.10 | 23.60 | 23.60 | 2.61% | 204,268 |
| 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 |