Saiham Cotton Mills Ltd. (DSE:SAIHAMCOT)
Bangladesh · Delayed Price · Currency is BDT 22.50
-0.10 (-0.44%)
At close: Sep 24, 2026
Saiham Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 22.90 | 23.20 | 22.30 | 22.50 | 22.50 | -0.44% | 4,114,011 |
| Sep 23, 2026 | 22.60 | 22.90 | 22.40 | 22.60 | 22.60 | 0.89% | 3,116,177 |
| Sep 22, 2026 | 22.70 | 22.90 | 22.20 | 22.40 | 22.40 | -0.88% | 4,500,103 |
| Sep 21, 2026 | 23.00 | 23.20 | 22.50 | 22.60 | 22.60 | -1.74% | 4,083,691 |
| Sep 20, 2026 | 23.00 | 23.40 | 22.80 | 23.00 | 23.00 | 0.88% | 6,171,835 |
| Sep 17, 2026 | 22.80 | 23.40 | 22.40 | 22.80 | 22.80 | - | 4,936,555 |
| Sep 16, 2026 | 22.80 | 23.40 | 22.60 | 22.80 | 22.80 | - | 5,694,016 |
| Sep 15, 2026 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | 1.79% | 2,956,791 |
| Sep 14, 2026 | 22.30 | 23.50 | 22.30 | 22.40 | 22.40 | 0.90% | 4,351,266 |
| Sep 13, 2026 | 22.80 | 22.90 | 22.00 | 22.20 | 22.20 | -2.20% | 5,140,020 |
| Sep 10, 2026 | 22.70 | 24.00 | 22.60 | 22.70 | 22.70 | -3.81% | 4,573,353 |
| Sep 9, 2026 | 23.60 | 24.20 | 22.60 | 23.60 | 23.60 | 3.96% | 6,495,450 |
| Sep 8, 2026 | 22.70 | 24.80 | 22.40 | 22.70 | 22.70 | -6.58% | 7,909,613 |
| Sep 7, 2026 | 24.30 | 24.30 | 21.80 | 24.30 | 24.30 | 9.95% | 9,383,173 |
| Sep 6, 2026 | 23.90 | 23.90 | 21.80 | 22.10 | 22.10 | -7.92% | 6,687,851 |
| Sep 3, 2026 | 24.00 | 26.70 | 23.90 | 24.00 | 24.00 | -9.43% | 13,589,080 |
| Sep 2, 2026 | 25.20 | 26.80 | 25.00 | 26.50 | 26.50 | 8.16% | 9,372,187 |
| Sep 1, 2026 | 22.70 | 25.20 | 22.70 | 24.50 | 24.50 | 3.81% | 8,998,055 |
| Aug 31, 2026 | 23.60 | 24.30 | 22.90 | 23.60 | 23.60 | 3.96% | 8,380,059 |
| Aug 30, 2026 | 20.70 | 22.70 | 20.70 | 22.70 | 22.70 | 9.66% | 7,521,253 |
| Aug 27, 2026 | 20.80 | 21.00 | 20.60 | 20.70 | 20.70 | 0.98% | 1,341,419 |
| Aug 25, 2026 | 20.50 | 20.80 | 20.30 | 20.50 | 20.50 | 0.49% | 1,731,768 |
| Aug 24, 2026 | 20.40 | 21.30 | 20.30 | 20.40 | 20.40 | -2.86% | 2,263,368 |
| Aug 23, 2026 | 22.00 | 22.10 | 20.80 | 21.00 | 21.00 | -3.67% | 2,678,070 |
| Aug 20, 2026 | 22.20 | 22.50 | 21.70 | 21.80 | 21.80 | -1.36% | 2,638,365 |
| Aug 19, 2026 | 22.10 | 22.50 | 21.90 | 22.10 | 22.10 | -0.90% | 3,333,824 |
| Aug 18, 2026 | 22.30 | 23.10 | 22.00 | 22.30 | 22.30 | -0.89% | 4,475,615 |
| Aug 17, 2026 | 23.40 | 23.50 | 22.30 | 22.50 | 22.50 | -3.43% | 4,286,419 |
| Aug 16, 2026 | 22.90 | 23.90 | 22.60 | 23.30 | 23.30 | 2.19% | 8,751,652 |
| Aug 13, 2026 | 22.80 | 23.50 | 22.60 | 22.80 | 22.80 | -1.72% | 4,952,044 |
| Aug 12, 2026 | 22.30 | 23.40 | 22.30 | 23.20 | 23.20 | 4.50% | 8,641,616 |
| Aug 11, 2026 | 22.20 | 22.60 | 22.10 | 22.20 | 22.20 | - | 3,373,945 |
| Aug 10, 2026 | 22.00 | 22.60 | 21.90 | 22.20 | 22.20 | 0.91% | 3,956,924 |
| Aug 9, 2026 | 22.30 | 22.50 | 21.80 | 22.00 | 22.00 | -1.35% | 3,804,034 |
| Aug 6, 2026 | 22.20 | 22.90 | 22.10 | 22.30 | 22.30 | 1.36% | 3,910,813 |
| Aug 4, 2026 | 22.00 | 22.50 | 21.80 | 22.00 | 22.00 | -2.22% | 7,156,419 |
| Aug 3, 2026 | 22.50 | 23.20 | 22.20 | 22.50 | 22.50 | -2.60% | 7,321,353 |
| Aug 2, 2026 | 23.00 | 23.90 | 22.90 | 23.10 | 23.10 | 0.87% | 7,997,479 |
| Jul 30, 2026 | 22.90 | 23.30 | 22.00 | 22.90 | 22.90 | - | 10,131,000 |
| Jul 29, 2026 | 23.40 | 24.60 | 22.70 | 22.90 | 22.90 | -2.14% | 8,292,787 |
| Jul 28, 2026 | 23.40 | 23.60 | 21.60 | 23.40 | 23.40 | 8.84% | 20,729,850 |
| Jul 27, 2026 | 20.80 | 21.70 | 20.80 | 21.50 | 21.50 | 3.37% | 3,339,773 |
| Jul 26, 2026 | 21.10 | 21.30 | 20.60 | 20.80 | 20.80 | -1.42% | 2,103,944 |
| Jul 23, 2026 | 21.10 | 21.70 | 20.90 | 21.10 | 21.10 | -1.86% | 3,248,808 |
| Jul 22, 2026 | 21.30 | 21.90 | 21.30 | 21.50 | 21.50 | 1.90% | 7,619,906 |
| Jul 21, 2026 | 20.80 | 21.40 | 20.70 | 21.10 | 21.10 | 2.43% | 4,300,061 |
| Jul 20, 2026 | 20.50 | 20.80 | 20.10 | 20.60 | 20.60 | 0.98% | 2,539,144 |
| Jul 19, 2026 | 20.40 | 20.60 | 20.20 | 20.40 | 20.40 | - | 1,925,007 |
| Jul 16, 2026 | 20.60 | 20.70 | 20.30 | 20.40 | 20.40 | -0.97% | 2,016,353 |
| Jul 15, 2026 | 21.30 | 21.40 | 20.40 | 20.60 | 20.60 | -2.37% | 3,304,747 |