Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh · Delayed Price · Currency is BDT 14.70
-0.40 (-2.65%)
At close: Nov 3, 2025
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 15.00 | 15.10 | 14.60 | 14.70 | 14.70 | -2.65% | 184,670 |
| Nov 2, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 92,374 |
| Oct 30, 2025 | 15.40 | 15.40 | 14.90 | 15.20 | 15.20 | -0.65% | 132,005 |
| Oct 29, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | - | 255,002 |
| Oct 28, 2025 | 14.70 | 15.40 | 14.70 | 15.30 | 15.30 | 3.38% | 473,536 |
| Oct 27, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | 145,654 |
| Oct 26, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | - | 90,530 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | 1.37% | 52,551 |
| Oct 22, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -1.35% | 39,583 |
| Oct 21, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | -0.67% | 64,795 |
| Oct 20, 2025 | 15.50 | 15.70 | 14.70 | 14.90 | 14.90 | 1.36% | 379,211 |
| Oct 19, 2025 | 14.70 | 15.60 | 14.60 | 14.70 | 14.70 | -2.00% | 138,674 |
| Oct 16, 2025 | 15.20 | 15.30 | 14.80 | 15.00 | 15.00 | -1.96% | 93,522 |
| Oct 15, 2025 | 15.50 | 15.70 | 15.30 | 15.30 | 15.30 | -2.55% | 195,276 |
| Oct 14, 2025 | 15.90 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 155,973 |
| Oct 13, 2025 | 15.70 | 16.00 | 15.70 | 15.80 | 15.80 | 1.94% | 235,727 |
| Oct 12, 2025 | 15.50 | 15.70 | 15.30 | 15.50 | 15.50 | - | 574,238 |
| Oct 9, 2025 | 15.60 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 174,113 |
| Oct 8, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | -0.64% | 150,962 |
| Oct 7, 2025 | 16.20 | 16.20 | 15.50 | 15.70 | 15.70 | - | 627,098 |
| Oct 6, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.70 | -1.88% | 241,614 |
| Oct 5, 2025 | 16.30 | 16.30 | 15.90 | 16.00 | 16.00 | -0.62% | 165,152 |
| Sep 30, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | - | 144,516 |
| Sep 29, 2025 | 16.30 | 16.30 | 15.90 | 16.10 | 16.10 | - | 195,098 |
| Sep 28, 2025 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | -1.23% | 118,585 |
| Sep 25, 2025 | 16.30 | 16.60 | 16.10 | 16.30 | 16.30 | 1.88% | 1,248,461 |
| Sep 24, 2025 | 15.70 | 16.10 | 15.60 | 16.00 | 16.00 | 2.56% | 302,038 |
| Sep 23, 2025 | 15.60 | 15.70 | 15.30 | 15.60 | 15.60 | - | 501,913 |
| Sep 22, 2025 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | -0.64% | 153,759 |
| Sep 21, 2025 | 15.60 | 16.00 | 15.60 | 15.70 | 15.70 | 1.29% | 443,343 |
| Sep 18, 2025 | 15.70 | 15.80 | 15.50 | 15.50 | 15.50 | -1.27% | 345,989 |
| Sep 17, 2025 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | - | 190,098 |
| Sep 16, 2025 | 15.50 | 15.80 | 15.50 | 15.70 | 15.70 | 1.29% | 248,994 |
| Sep 15, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -1.27% | 238,250 |
| Sep 14, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | -1.88% | 387,215 |
| Sep 11, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | - | 262,121 |
| Sep 10, 2025 | 16.40 | 16.60 | 15.90 | 16.00 | 16.00 | -2.44% | 1,026,926 |
| Sep 9, 2025 | 17.00 | 17.00 | 16.20 | 16.40 | 16.40 | -3.53% | 968,140 |
| Sep 8, 2025 | 17.20 | 17.40 | 16.90 | 17.00 | 17.00 | - | 605,466 |
| Sep 7, 2025 | 16.70 | 17.10 | 16.50 | 17.00 | 17.00 | 1.80% | 569,466 |
| Sep 4, 2025 | 16.70 | 16.90 | 16.50 | 16.70 | 16.70 | - | 672,885 |
| Sep 3, 2025 | 16.60 | 16.90 | 16.50 | 16.70 | 16.70 | 0.60% | 1,245,758 |
| Sep 2, 2025 | 16.30 | 16.70 | 16.20 | 16.60 | 16.60 | 2.47% | 614,859 |
| Sep 1, 2025 | 16.50 | 16.60 | 16.20 | 16.20 | 16.20 | -1.82% | 1,829,091 |
| Aug 31, 2025 | 16.60 | 16.80 | 16.40 | 16.50 | 16.50 | - | 907,915 |
| Aug 28, 2025 | 16.30 | 16.60 | 16.30 | 16.50 | 16.50 | 1.85% | 1,602,152 |
| Aug 27, 2025 | 16.10 | 16.40 | 15.80 | 16.20 | 16.20 | 1.25% | 981,336 |
| Aug 26, 2025 | 15.80 | 16.30 | 15.80 | 16.00 | 16.00 | 1.27% | 1,450,450 |
| Aug 25, 2025 | 16.20 | 16.30 | 15.70 | 15.80 | 15.80 | - | 1,031,186 |
| Aug 24, 2025 | 15.60 | 15.90 | 15.50 | 15.80 | 15.80 | 2.60% | 1,614,533 |