Saiham Cotton Mills Ltd. (DSE:SAIHAMCOT)
Bangladesh · Delayed Price · Currency is BDT 16.80
-0.40 (-2.33%)
At close: Nov 3, 2025
Saiham Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 17.20 | 17.20 | 16.70 | 16.80 | 16.80 | -2.33% | 1,000,707 |
| Nov 2, 2025 | 17.00 | 17.50 | 16.90 | 17.20 | 17.20 | 0.58% | 1,262,101 |
| Oct 30, 2025 | 17.40 | 17.40 | 16.90 | 17.10 | 17.10 | -0.58% | 976,256 |
| Oct 29, 2025 | 17.40 | 17.50 | 16.90 | 17.20 | 17.20 | -1.15% | 1,218,748 |
| Oct 28, 2025 | 16.50 | 17.50 | 16.10 | 17.40 | 17.40 | 8.07% | 1,536,363 |
| Oct 27, 2025 | 16.50 | 16.70 | 16.00 | 16.10 | 16.10 | -2.42% | 778,257 |
| Oct 26, 2025 | 16.60 | 16.70 | 16.30 | 16.50 | 16.50 | 1.23% | 390,629 |
| Oct 23, 2025 | 16.20 | 16.40 | 15.90 | 16.30 | 16.30 | 2.52% | 463,176 |
| Oct 22, 2025 | 15.90 | 16.30 | 15.70 | 15.90 | 15.90 | -0.62% | 206,849 |
| Oct 21, 2025 | 16.10 | 16.40 | 15.80 | 16.00 | 16.00 | -0.62% | 477,953 |
| Oct 20, 2025 | 15.40 | 16.50 | 15.40 | 16.10 | 16.10 | 3.21% | 555,070 |
| Oct 19, 2025 | 16.30 | 16.80 | 15.20 | 15.60 | 15.60 | -4.29% | 407,464 |
| Oct 16, 2025 | 16.90 | 17.20 | 15.90 | 16.30 | 16.30 | -2.98% | 1,220,554 |
| Oct 15, 2025 | 17.50 | 17.50 | 16.70 | 16.80 | 16.80 | -2.89% | 809,977 |
| Oct 14, 2025 | 17.70 | 18.00 | 17.00 | 17.30 | 17.30 | -2.26% | 1,902,109 |
| 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 |