Saiham Cotton Mills Ltd. (DSE:SAIHAMCOT)
Bangladesh · Delayed Price · Currency is BDT 18.40
+0.10 (0.55%)
At close: Sep 3, 2025
Saiham Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.60 | 18.70 | 18.30 | 18.40 | 18.40 | 0.55% | 2,259,017 |
| Sep 2, 2025 | 18.00 | 18.40 | 17.90 | 18.30 | 18.30 | 2.23% | 3,283,630 |
| Sep 1, 2025 | 18.50 | 18.60 | 17.70 | 17.90 | 17.90 | -2.72% | 3,737,545 |
| Aug 31, 2025 | 18.30 | 18.70 | 18.20 | 18.40 | 18.40 | 2.22% | 4,707,322 |
| Aug 28, 2025 | 17.80 | 18.10 | 17.80 | 18.00 | 18.00 | 1.69% | 3,068,373 |
| Aug 27, 2025 | 17.80 | 18.00 | 17.50 | 17.70 | 17.70 | - | 2,157,483 |
| Aug 26, 2025 | 18.00 | 18.20 | 17.60 | 17.70 | 17.70 | -0.56% | 3,510,441 |
| Aug 25, 2025 | 18.20 | 18.30 | 17.60 | 17.80 | 17.80 | -1.11% | 4,984,760 |
| Aug 24, 2025 | 17.30 | 18.10 | 17.30 | 18.00 | 18.00 | 4.65% | 5,070,346 |
| Aug 21, 2025 | 16.50 | 17.30 | 16.40 | 17.20 | 17.20 | 4.24% | 2,997,186 |
| Aug 20, 2025 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | -2.94% | 3,784,445 |
| Aug 19, 2025 | 16.80 | 17.20 | 16.50 | 17.00 | 17.00 | 1.19% | 5,725,364 |
| Aug 18, 2025 | 16.70 | 17.00 | 16.30 | 16.80 | 16.80 | 1.20% | 3,666,129 |
| Aug 17, 2025 | 15.90 | 16.80 | 15.90 | 16.60 | 16.60 | 5.06% | 6,589,234 |
| Aug 14, 2025 | 15.70 | 16.00 | 15.50 | 15.80 | 15.80 | - | 2,595,348 |
| Aug 13, 2025 | 15.90 | 16.20 | 15.70 | 15.80 | 15.80 | - | 4,503,785 |
| Aug 12, 2025 | 15.30 | 16.00 | 15.10 | 15.80 | 15.80 | 3.95% | 5,525,750 |
| Aug 11, 2025 | 14.80 | 15.70 | 14.80 | 15.20 | 15.20 | 3.40% | 3,783,989 |
| Aug 10, 2025 | 14.90 | 15.00 | 14.50 | 14.70 | 14.70 | - | 1,857,109 |
| Aug 7, 2025 | 14.70 | 15.00 | 14.60 | 14.70 | 14.70 | - | 1,521,892 |
| Aug 6, 2025 | 14.70 | 14.80 | 14.40 | 14.70 | 14.70 | 2.08% | 1,309,991 |
| Aug 4, 2025 | 14.70 | 15.00 | 14.40 | 14.40 | 14.40 | -2.04% | 2,366,845 |
| Aug 3, 2025 | 15.00 | 15.20 | 14.50 | 14.70 | 14.70 | 2.08% | 4,537,498 |
| Jul 31, 2025 | 14.40 | 14.80 | 14.20 | 14.40 | 14.40 | 0.70% | 2,417,260 |
| Jul 30, 2025 | 14.00 | 14.40 | 13.90 | 14.30 | 14.30 | 2.88% | 1,999,260 |
| Jul 29, 2025 | 14.00 | 14.30 | 13.60 | 13.90 | 13.90 | 2.21% | 2,497,995 |
| Jul 28, 2025 | 13.30 | 14.10 | 13.30 | 13.60 | 13.60 | 2.26% | 1,071,799 |
| Jul 27, 2025 | 13.80 | 13.80 | 13.10 | 13.30 | 13.30 | -2.21% | 1,685,298 |
| Jul 24, 2025 | 13.90 | 14.00 | 13.50 | 13.60 | 13.60 | -0.73% | 1,286,523 |
| Jul 23, 2025 | 13.80 | 14.10 | 13.70 | 13.70 | 13.70 | -1.44% | 906,293 |
| Jul 22, 2025 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | - | 1,569,233 |
| Jul 21, 2025 | 14.30 | 14.30 | 13.80 | 13.90 | 13.90 | -1.42% | 1,053,309 |
| Jul 20, 2025 | 14.20 | 14.70 | 14.10 | 14.10 | 14.10 | 1.44% | 1,521,154 |
| Jul 17, 2025 | 14.30 | 14.30 | 13.80 | 13.90 | 13.90 | - | 780,850 |
| Jul 16, 2025 | 13.90 | 14.40 | 13.80 | 13.90 | 13.90 | 0.72% | 1,589,980 |
| Jul 15, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | - | 545,232 |
| Jul 14, 2025 | 13.60 | 14.20 | 13.60 | 13.80 | 13.80 | 2.22% | 1,977,237 |
| Jul 13, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | -0.74% | 902,089 |
| Jul 10, 2025 | 13.60 | 13.90 | 13.40 | 13.60 | 13.60 | - | 1,513,468 |
| Jul 9, 2025 | 13.50 | 13.60 | 13.20 | 13.60 | 13.60 | 1.49% | 820,636 |
| Jul 8, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | -2.19% | 1,298,182 |
| Jul 7, 2025 | 13.40 | 13.90 | 13.20 | 13.70 | 13.70 | 1.48% | 1,159,631 |
| Jul 3, 2025 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 696,584 |
| Jul 2, 2025 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | - | 660,206 |
| Jun 30, 2025 | 13.00 | 13.70 | 12.90 | 13.60 | 13.60 | 3.82% | 1,694,546 |
| Jun 29, 2025 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | 811,743 |
| Jun 26, 2025 | 12.70 | 13.30 | 12.60 | 13.30 | 13.30 | 3.10% | 1,138,148 |
| Jun 25, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 313,905 |
| Jun 24, 2025 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 2.42% | 437,819 |
| Jun 23, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 158,499 |