Saiham Cotton Mills Ltd. (DSE:SAIHAMCOT)
Bangladesh · Delayed Price · Currency is BDT 17.10
+0.40 (2.40%)
At close: Oct 8, 2025
Saiham Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 17.00 | 18.00 | 16.90 | 17.70 | 17.70 | 5.99% | 1,034,457 |
| Oct 12, 2025 | 17.10 | 17.10 | 16.60 | 16.70 | 16.70 | -0.60% | 963,434 |
| Oct 9, 2025 | 17.10 | 17.40 | 16.70 | 16.80 | 16.80 | -1.75% | 782,672 |
| Oct 8, 2025 | 16.60 | 17.30 | 16.60 | 17.10 | 17.10 | 2.40% | 609,400 |
| Oct 7, 2025 | 17.20 | 17.20 | 16.50 | 16.70 | 16.70 | -2.91% | 1,286,019 |
| Oct 6, 2025 | 17.60 | 17.90 | 17.10 | 17.20 | 17.20 | -2.82% | 1,423,756 |
| Oct 5, 2025 | 18.20 | 18.30 | 17.70 | 17.70 | 17.70 | -2.21% | 1,047,081 |
| Sep 30, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 18.10 | -1.09% | 1,024,280 |
| Sep 29, 2025 | 17.80 | 18.60 | 17.70 | 18.30 | 18.30 | 2.81% | 1,137,224 |
| Sep 28, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -1.66% | 620,325 |
| Sep 25, 2025 | 18.30 | 18.60 | 18.00 | 18.10 | 18.10 | - | 2,188,001 |
| Sep 24, 2025 | 17.90 | 18.30 | 17.70 | 18.10 | 18.10 | 2.26% | 1,113,601 |
| Sep 23, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 944,721 |
| Sep 22, 2025 | 17.90 | 17.90 | 17.50 | 17.60 | 17.60 | -1.12% | 742,252 |
| Sep 21, 2025 | 18.10 | 18.30 | 17.70 | 17.80 | 17.80 | -0.56% | 1,081,626 |
| Sep 18, 2025 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | 1,126,874 |
| Sep 17, 2025 | 17.90 | 18.20 | 17.80 | 18.10 | 18.10 | 2.26% | 1,351,091 |
| Sep 16, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -0.56% | 945,697 |
| Sep 15, 2025 | 18.00 | 18.20 | 17.70 | 17.80 | 17.80 | -1.66% | 1,153,799 |
| Sep 14, 2025 | 18.50 | 18.60 | 18.00 | 18.10 | 18.10 | -1.09% | 1,358,823 |
| Sep 11, 2025 | 18.20 | 18.50 | 18.00 | 18.30 | 18.30 | 1.10% | 1,217,309 |
| Sep 10, 2025 | 18.50 | 18.70 | 17.90 | 18.10 | 18.10 | -1.09% | 1,477,965 |
| Sep 9, 2025 | 19.10 | 19.20 | 18.10 | 18.30 | 18.30 | -4.19% | 2,623,059 |
| Sep 8, 2025 | 18.80 | 19.40 | 18.80 | 19.10 | 19.10 | 1.06% | 2,345,704 |
| Sep 7, 2025 | 18.20 | 19.10 | 18.00 | 18.90 | 18.90 | 3.85% | 3,859,905 |
| Sep 4, 2025 | 18.30 | 18.50 | 18.00 | 18.20 | 18.20 | -1.09% | 2,459,019 |
| 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 |