Saiham Cotton Mills Ltd. (DSE:SAIHAMCOT)
Bangladesh · Delayed Price · Currency is BDT 20.80
-0.30 (-1.42%)
At close: Jul 26, 2026
Saiham Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 20.20 | 21.70 | 20.20 | 21.10 | 21.10 | 4.46% | 5,698,439 |
| Jul 13, 2026 | 20.20 | 20.70 | 20.10 | 20.20 | 20.20 | -1.46% | 2,961,450 |
| Jul 12, 2026 | 20.50 | 20.80 | 20.50 | 20.50 | 20.50 | - | 3,213,491 |
| Jul 9, 2026 | 22.20 | 22.20 | 20.30 | 20.50 | 20.50 | -0.49% | 3,717,154 |
| Jul 8, 2026 | 20.80 | 21.00 | 20.40 | 20.60 | 20.60 | -0.48% | 4,515,536 |
| Jul 7, 2026 | 20.30 | 21.10 | 20.20 | 20.70 | 20.70 | 1.97% | 5,741,003 |
| Jul 6, 2026 | 20.40 | 20.70 | 20.20 | 20.30 | 20.30 | - | 3,433,944 |
| Jul 5, 2026 | 19.90 | 20.40 | 19.90 | 20.30 | 20.30 | 2.53% | 2,953,682 |
| Jul 2, 2026 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | -1.00% | 2,460,752 |
| Jun 30, 2026 | 19.70 | 20.20 | 19.70 | 20.00 | 20.00 | 1.01% | 3,136,456 |
| Jun 29, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | -0.50% | 2,057,861 |
| Jun 28, 2026 | 19.70 | 19.90 | 19.50 | 19.90 | 19.90 | 1.53% | 2,210,178 |
| Jun 25, 2026 | 19.50 | 19.70 | 19.30 | 19.60 | 19.60 | 1.03% | 1,442,257 |
| Jun 24, 2026 | 19.50 | 19.60 | 19.20 | 19.40 | 19.40 | 0.52% | 1,198,544 |
| Jun 23, 2026 | 19.30 | 19.50 | 19.00 | 19.30 | 19.30 | - | 1,580,102 |
| Jun 22, 2026 | 19.30 | 19.80 | 19.20 | 19.30 | 19.30 | -2.03% | 1,330,823 |
| Jun 21, 2026 | 19.70 | 20.10 | 19.60 | 19.70 | 19.70 | - | 1,979,691 |
| Jun 18, 2026 | 19.70 | 20.00 | 19.60 | 19.70 | 19.70 | -1.01% | 2,454,063 |
| Jun 17, 2026 | 19.90 | 20.40 | 19.70 | 19.90 | 19.90 | -1.00% | 4,320,811 |
| Jun 16, 2026 | 20.10 | 20.20 | 19.30 | 20.10 | 20.10 | 4.15% | 5,980,454 |
| Jun 15, 2026 | 19.50 | 19.60 | 19.30 | 19.30 | 19.30 | - | 1,941,111 |
| Jun 14, 2026 | 19.40 | 19.60 | 19.20 | 19.30 | 19.30 | - | 2,271,180 |
| Jun 11, 2026 | 19.50 | 19.70 | 19.20 | 19.30 | 19.30 | -0.52% | 2,527,525 |
| Jun 10, 2026 | 19.40 | 19.80 | 19.30 | 19.40 | 19.40 | 1.04% | 2,323,616 |
| Jun 9, 2026 | 19.10 | 19.40 | 19.10 | 19.20 | 19.20 | - | 2,511,074 |
| Jun 8, 2026 | 19.20 | 19.50 | 19.00 | 19.20 | 19.20 | -1.03% | 1,724,430 |
| Jun 7, 2026 | 19.90 | 20.10 | 19.10 | 19.40 | 19.40 | -2.02% | 2,960,751 |
| Jun 4, 2026 | 20.10 | 20.10 | 19.60 | 19.80 | 19.80 | -1.49% | 3,467,286 |
| Jun 3, 2026 | 20.10 | 20.40 | 19.80 | 20.10 | 20.10 | 2.03% | 4,915,711 |
| Jun 2, 2026 | 19.70 | 19.70 | 19.20 | 19.70 | 19.70 | 2.60% | 3,888,273 |
| Jun 1, 2026 | 19.20 | 19.20 | 18.90 | 19.20 | 19.20 | 1.59% | 1,387,203 |
| May 24, 2026 | 19.20 | 19.20 | 18.80 | 18.90 | 18.90 | -0.53% | 1,167,148 |
| May 23, 2026 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -1.04% | 1,697,035 |
| May 21, 2026 | 18.80 | 19.30 | 18.80 | 19.20 | 19.20 | 2.67% | 1,713,630 |
| May 20, 2026 | 18.70 | 19.10 | 18.60 | 18.70 | 18.70 | -1.06% | 1,780,781 |
| May 19, 2026 | 18.90 | 19.10 | 18.60 | 18.90 | 18.90 | 0.53% | 931,283 |
| May 18, 2026 | 18.80 | 19.50 | 18.70 | 18.80 | 18.80 | -3.59% | 2,237,478 |
| May 17, 2026 | 19.90 | 20.20 | 19.40 | 19.50 | 19.50 | -1.02% | 2,406,477 |
| May 14, 2026 | 19.40 | 19.80 | 19.10 | 19.70 | 19.70 | 1.55% | 3,986,790 |
| May 13, 2026 | 19.40 | 20.10 | 19.30 | 19.40 | 19.40 | -1.52% | 2,321,094 |
| May 12, 2026 | 19.70 | 20.60 | 19.40 | 19.70 | 19.70 | -1.50% | 3,036,110 |
| May 11, 2026 | 20.00 | 20.60 | 19.70 | 20.00 | 20.00 | -0.99% | 3,102,536 |
| May 10, 2026 | 21.30 | 21.50 | 20.00 | 20.20 | 20.20 | -5.61% | 3,192,466 |