Saiham Cotton Mills Ltd. (DSE:SAIHAMCOT)
Bangladesh · Delayed Price · Currency is BDT 18.90
-0.10 (-0.53%)
At close: May 24, 2026
Saiham Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 21.90 | 22.30 | 21.20 | 21.40 | 21.40 | -1.38% | 3,357,674 |
| May 6, 2026 | 21.40 | 21.90 | 21.40 | 21.70 | 21.70 | 2.36% | 3,447,262 |
| May 5, 2026 | 21.20 | 21.70 | 21.10 | 21.20 | 21.20 | -0.93% | 1,266,444 |
| May 4, 2026 | 21.40 | 21.60 | 21.10 | 21.40 | 21.40 | - | 2,240,432 |
| May 3, 2026 | 22.00 | 22.30 | 21.20 | 21.40 | 21.40 | -2.28% | 3,686,152 |
| Apr 30, 2026 | 22.70 | 23.20 | 21.80 | 21.90 | 21.90 | -2.23% | 5,774,169 |
| Apr 29, 2026 | 22.40 | 22.60 | 21.50 | 22.40 | 22.40 | 6.16% | 6,454,705 |
| Apr 28, 2026 | 21.50 | 21.70 | 21.00 | 21.10 | 21.10 | -0.94% | 1,469,245 |
| Apr 27, 2026 | 21.70 | 22.00 | 21.10 | 21.30 | 21.30 | -1.39% | 2,374,456 |
| Apr 26, 2026 | 22.00 | 22.30 | 21.20 | 21.60 | 21.60 | -0.92% | 2,545,915 |
| Apr 23, 2026 | 21.80 | 22.00 | 21.20 | 21.80 | 21.80 | 0.93% | 3,229,371 |
| Apr 22, 2026 | 22.60 | 22.90 | 21.20 | 21.60 | 21.60 | -4.00% | 6,196,439 |
| Apr 21, 2026 | 21.70 | 22.60 | 21.70 | 22.50 | 22.50 | 3.69% | 5,658,056 |
| Apr 20, 2026 | 21.00 | 21.80 | 21.00 | 21.70 | 21.70 | 2.84% | 6,693,265 |
| Apr 19, 2026 | 20.80 | 21.30 | 20.60 | 21.10 | 21.10 | 1.93% | 6,331,601 |
| Apr 16, 2026 | 20.40 | 21.10 | 20.40 | 20.70 | 20.70 | 1.47% | 3,928,891 |
| Apr 15, 2026 | 20.40 | 20.90 | 19.50 | 20.40 | 20.40 | 5.15% | 3,454,667 |
| Apr 13, 2026 | 19.30 | 19.80 | 19.30 | 19.40 | 19.40 | 1.04% | 1,950,899 |
| Apr 12, 2026 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | -1.54% | 1,452,424 |
| Apr 9, 2026 | 19.70 | 19.80 | 19.20 | 19.50 | 19.50 | -1.02% | 2,391,077 |
| Apr 8, 2026 | 19.50 | 19.90 | 19.40 | 19.70 | 19.70 | 2.07% | 2,065,413 |
| Apr 7, 2026 | 18.50 | 19.50 | 18.50 | 19.30 | 19.30 | 4.89% | 1,457,173 |
| Apr 6, 2026 | 18.50 | 19.00 | 18.30 | 18.40 | 18.40 | -0.54% | 1,233,145 |
| Apr 5, 2026 | 19.20 | 19.20 | 18.10 | 18.50 | 18.50 | -3.65% | 790,047 |
| Apr 2, 2026 | 19.20 | 19.50 | 19.00 | 19.20 | 19.20 | - | 820,699 |
| Apr 1, 2026 | 19.40 | 19.60 | 19.00 | 19.20 | 19.20 | 0.52% | 2,859,514 |
| Mar 31, 2026 | 20.10 | 20.10 | 18.90 | 19.10 | 19.10 | -4.50% | 1,860,908 |
| Mar 30, 2026 | 19.90 | 20.30 | 19.90 | 20.00 | 20.00 | 0.50% | 1,988,312 |
| Mar 29, 2026 | 19.70 | 20.20 | 19.50 | 19.90 | 19.90 | 2.05% | 1,694,091 |
| Mar 25, 2026 | 19.20 | 19.70 | 19.00 | 19.50 | 19.50 | 2.09% | 1,154,288 |
| Mar 24, 2026 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -2.55% | 831,999 |
| Mar 16, 2026 | 19.40 | 19.60 | 19.20 | 19.60 | 19.60 | 2.08% | 1,224,946 |
| Mar 15, 2026 | 19.90 | 20.10 | 19.10 | 19.20 | 19.20 | -3.52% | 1,292,951 |
| Mar 12, 2026 | 20.20 | 20.20 | 19.70 | 19.90 | 19.90 | - | 1,649,332 |
| Mar 11, 2026 | 19.60 | 20.20 | 19.10 | 19.90 | 19.90 | 2.05% | 1,588,464 |
| Mar 10, 2026 | 19.10 | 19.70 | 19.10 | 19.50 | 19.50 | 3.17% | 1,503,371 |
| Mar 9, 2026 | 18.00 | 19.10 | 17.80 | 18.90 | 18.90 | 5.00% | 1,420,977 |
| Mar 8, 2026 | 18.80 | 19.00 | 17.90 | 18.00 | 18.00 | -5.76% | 1,016,889 |