Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh · Delayed Price · Currency is BDT 17.10
+0.10 (0.59%)
At close: Dec 30, 2025
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 17.30 | 18.40 | 17.20 | 18.20 | 18.20 | 6.43% | 2,313,793 |
| Dec 30, 2025 | 17.10 | 17.20 | 16.90 | 17.10 | 17.10 | 0.59% | 741,544 |
| Dec 29, 2025 | 17.70 | 17.70 | 16.90 | 17.00 | 17.00 | -1.16% | 1,422,193 |
| Dec 28, 2025 | 16.70 | 17.30 | 16.70 | 17.20 | 17.20 | 4.24% | 2,507,165 |
| Dec 24, 2025 | 16.40 | 16.70 | 16.20 | 16.50 | 16.50 | 0.61% | 792,944 |
| Dec 23, 2025 | 16.40 | 17.00 | 16.20 | 16.40 | 16.40 | 1.23% | 1,930,593 |
| Dec 22, 2025 | 16.20 | 16.30 | 15.70 | 16.20 | 16.20 | 4.52% | 1,211,484 |
| Dec 21, 2025 | 15.60 | 15.70 | 15.00 | 15.50 | 15.50 | -0.64% | 450,275 |
| Dec 18, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | -1.89% | 599,526 |
| Dec 17, 2025 | 15.10 | 16.20 | 15.00 | 15.90 | 15.90 | 3.92% | 1,649,449 |
| Dec 15, 2025 | 14.90 | 15.50 | 14.90 | 15.30 | 15.30 | 2.00% | 1,026,665 |
| Dec 14, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | - | 84,309 |
| Dec 11, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 257,986 |
| Dec 10, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | 185,479 |
| Dec 9, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 256,418 |
| Dec 8, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 1.38% | 75,968 |
| Dec 7, 2025 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | 147,196 |
| Dec 4, 2025 | 14.80 | 14.90 | 14.50 | 14.60 | 14.60 | -1.35% | 298,934 |
| Dec 3, 2025 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | -0.67% | 343,822 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 101,725 |
| Dec 1, 2025 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | -2.03% | 89,110 |
| Nov 30, 2025 | 14.90 | 15.10 | 14.70 | 14.80 | 14.80 | -0.67% | 186,965 |
| Nov 27, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | 0.68% | 170,984 |
| Nov 26, 2025 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | -1.33% | 313,253 |
| Nov 25, 2025 | 15.40 | 15.50 | 14.90 | 15.00 | 15.00 | -1.96% | 430,191 |
| Nov 24, 2025 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | 3.38% | 522,760 |
| Nov 23, 2025 | 14.60 | 15.00 | 14.40 | 14.80 | 14.80 | -2.63% | 460,258 |
| Nov 19, 2025 | 14.80 | 15.30 | 14.70 | 15.20 | 14.60 | 1.33% | 780,307 |
| Nov 18, 2025 | 14.70 | 15.10 | 14.60 | 15.00 | 14.41 | 3.45% | 334,265 |
| Nov 17, 2025 | 14.80 | 14.80 | 14.40 | 14.50 | 13.93 | - | 155,635 |
| Nov 16, 2025 | 14.10 | 14.80 | 13.90 | 14.50 | 13.93 | 2.11% | 189,548 |
| Nov 13, 2025 | 14.70 | 14.80 | 13.70 | 14.20 | 13.64 | -0.70% | 550,872 |
| Nov 12, 2025 | 14.80 | 14.80 | 14.20 | 14.30 | 13.74 | -2.72% | 245,756 |
| Nov 11, 2025 | 14.50 | 14.90 | 14.50 | 14.70 | 14.12 | 1.38% | 59,779 |
| Nov 10, 2025 | 14.70 | 14.90 | 14.40 | 14.50 | 13.93 | -0.68% | 304,275 |
| Nov 9, 2025 | 14.80 | 15.30 | 14.50 | 14.60 | 14.02 | -0.68% | 398,540 |
| Nov 6, 2025 | 14.80 | 14.80 | 14.50 | 14.70 | 14.12 | -0.68% | 160,049 |
| Nov 5, 2025 | 15.00 | 15.00 | 14.50 | 14.80 | 14.22 | -1.33% | 724,215 |
| Nov 4, 2025 | 15.00 | 15.30 | 14.80 | 15.00 | 14.41 | 2.04% | 220,231 |
| Nov 3, 2025 | 15.00 | 15.10 | 14.60 | 14.70 | 14.12 | -2.65% | 184,670 |
| Nov 2, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 14.50 | -0.66% | 92,374 |
| Oct 30, 2025 | 15.40 | 15.40 | 14.90 | 15.20 | 14.60 | -0.65% | 132,005 |
| Oct 29, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 14.70 | - | 255,002 |
| Oct 28, 2025 | 14.70 | 15.40 | 14.70 | 15.30 | 14.70 | 3.38% | 473,536 |
| Oct 27, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.22 | - | 145,654 |
| Oct 26, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.22 | - | 90,530 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.70 | 14.80 | 14.22 | 1.37% | 52,551 |
| Oct 22, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.02 | -1.35% | 39,583 |
| Oct 21, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.22 | -0.67% | 64,795 |
| Oct 20, 2025 | 15.50 | 15.70 | 14.70 | 14.90 | 14.31 | 1.36% | 379,211 |