Saiham Cotton Mills Ltd. (DSE:SAIHAMCOT)
Bangladesh · Delayed Price · Currency is BDT 19.10
0.00 (0.00%)
At close: Mar 24, 2026
Saiham Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -2.55% | 831,999 |
| Mar 16, 2026 | 19.40 | 19.60 | 19.20 | 19.60 | 19.60 | 2.08% | 1,224,946 |
| Mar 15, 2026 | 19.90 | 20.10 | 19.10 | 19.20 | 19.20 | -3.52% | 1,292,951 |
| Mar 12, 2026 | 20.20 | 20.20 | 19.70 | 19.90 | 19.90 | - | 1,649,332 |
| Mar 11, 2026 | 19.60 | 20.20 | 19.10 | 19.90 | 19.90 | 2.05% | 1,588,464 |
| Mar 10, 2026 | 19.10 | 19.70 | 19.10 | 19.50 | 19.50 | 3.17% | 1,503,371 |
| Mar 9, 2026 | 18.00 | 19.10 | 17.80 | 18.90 | 18.90 | 5.00% | 1,420,977 |
| Mar 8, 2026 | 18.80 | 19.00 | 17.90 | 18.00 | 18.00 | -5.76% | 1,016,889 |
| Mar 5, 2026 | 19.10 | 19.80 | 18.90 | 19.10 | 19.10 | -2.55% | 923,750 |
| Mar 4, 2026 | 19.50 | 19.90 | 19.20 | 19.60 | 19.60 | 1.03% | 1,051,781 |
| Mar 3, 2026 | 19.40 | 20.70 | 19.10 | 19.40 | 19.40 | -6.28% | 1,970,941 |
| Mar 2, 2026 | 20.70 | 20.80 | 20.10 | 20.70 | 20.70 | 2.99% | 2,216,965 |
| Mar 1, 2026 | 20.50 | 20.80 | 19.30 | 20.10 | 20.10 | -4.29% | 2,295,004 |
| Feb 26, 2026 | 21.00 | 21.30 | 20.90 | 21.00 | 21.00 | - | 2,481,617 |
| Feb 25, 2026 | 21.30 | 21.30 | 20.70 | 21.00 | 21.00 | - | 2,114,835 |
| Feb 24, 2026 | 21.50 | 21.60 | 20.90 | 21.00 | 21.00 | -2.33% | 6,224,124 |
| Feb 23, 2026 | 21.20 | 21.70 | 21.20 | 21.50 | 21.50 | 1.42% | 5,059,389 |
| Feb 22, 2026 | 20.70 | 21.40 | 20.50 | 21.20 | 21.20 | 2.91% | 6,978,213 |
| Feb 19, 2026 | 20.70 | 20.90 | 20.30 | 20.60 | 20.60 | - | 6,658,995 |
| Feb 18, 2026 | 19.70 | 20.80 | 19.60 | 20.60 | 20.60 | 5.10% | 5,968,923 |
| Feb 17, 2026 | 19.60 | 20.40 | 19.50 | 19.60 | 19.60 | -2.97% | 5,724,493 |
| Feb 16, 2026 | 21.00 | 21.00 | 19.90 | 20.20 | 20.20 | -2.42% | 4,814,388 |
| Feb 15, 2026 | 19.30 | 20.90 | 19.30 | 20.70 | 20.70 | 8.95% | 12,131,380 |
| Feb 10, 2026 | 20.00 | 20.00 | 18.90 | 19.00 | 19.00 | -1.04% | 3,024,144 |
| Feb 9, 2026 | 18.60 | 19.30 | 18.50 | 19.20 | 19.20 | 3.78% | 3,320,307 |
| Feb 8, 2026 | 17.90 | 18.60 | 17.90 | 18.50 | 18.50 | 3.35% | 1,906,757 |
| Feb 5, 2026 | 17.90 | 18.30 | 17.80 | 17.90 | 17.90 | -1.65% | 2,055,900 |
| Feb 3, 2026 | 18.40 | 18.60 | 18.10 | 18.20 | 18.20 | -0.55% | 1,673,946 |
| Feb 2, 2026 | 18.30 | 18.40 | 18.00 | 18.30 | 18.30 | 1.67% | 1,368,381 |
| Feb 1, 2026 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 815,879 |
| Jan 29, 2026 | 18.10 | 18.30 | 17.90 | 18.30 | 18.30 | - | 1,220,090 |
| Jan 28, 2026 | 18.70 | 18.70 | 18.10 | 18.30 | 18.30 | -2.14% | 1,192,499 |
| Jan 27, 2026 | 18.20 | 18.90 | 18.20 | 18.70 | 18.70 | 2.75% | 1,284,087 |
| Jan 26, 2026 | 18.20 | 18.50 | 18.00 | 18.20 | 18.20 | -1.09% | 1,235,708 |
| Jan 25, 2026 | 18.90 | 18.90 | 18.30 | 18.40 | 18.40 | -1.60% | 1,500,243 |
| Jan 22, 2026 | 19.20 | 19.20 | 18.60 | 18.70 | 18.70 | -2.09% | 2,255,073 |
| Jan 21, 2026 | 19.30 | 19.40 | 18.90 | 19.10 | 19.10 | -1.04% | 2,443,756 |
| Jan 20, 2026 | 19.80 | 19.80 | 19.20 | 19.30 | 19.30 | -1.03% | 2,973,396 |
| Jan 19, 2026 | 19.10 | 19.70 | 19.10 | 19.50 | 19.50 | 2.63% | 3,703,527 |
| Jan 18, 2026 | 19.00 | 19.20 | 18.60 | 19.00 | 19.00 | 0.53% | 2,467,364 |
| Jan 15, 2026 | 19.50 | 19.50 | 18.70 | 18.90 | 18.90 | -2.58% | 1,674,735 |
| Jan 14, 2026 | 19.40 | 19.70 | 19.30 | 19.40 | 19.40 | - | 2,181,286 |
| Jan 13, 2026 | 19.50 | 19.70 | 19.20 | 19.40 | 19.40 | - | 1,559,158 |
| Jan 12, 2026 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | -0.51% | 2,643,847 |
| Jan 11, 2026 | 19.90 | 20.00 | 19.40 | 19.50 | 19.50 | -1.52% | 3,361,518 |
| Jan 8, 2026 | 19.90 | 20.10 | 19.70 | 19.80 | 19.80 | -0.50% | 2,885,725 |
| Jan 7, 2026 | 19.90 | 20.30 | 19.80 | 19.90 | 19.90 | -1.00% | 3,675,717 |
| Jan 6, 2026 | 20.10 | 20.50 | 19.80 | 20.10 | 20.10 | 1.52% | 5,460,232 |
| Jan 5, 2026 | 19.80 | 20.20 | 19.50 | 19.80 | 19.80 | -0.50% | 4,763,566 |
| Jan 4, 2026 | 19.80 | 20.20 | 19.60 | 19.90 | 19.90 | 1.53% | 6,512,252 |