Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh · Delayed Price · Currency is BDT 19.70
+0.10 (0.51%)
At close: Mar 4, 2026
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 19.70 | 20.40 | 19.50 | 19.70 | 19.70 | 0.51% | 591,720 |
| Mar 3, 2026 | 19.60 | 21.50 | 19.40 | 19.60 | 19.60 | -7.98% | 1,317,592 |
| Mar 2, 2026 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | 0.47% | 646,073 |
| Mar 1, 2026 | 20.50 | 21.90 | 20.50 | 21.20 | 21.20 | -4.93% | 1,161,929 |
| Feb 26, 2026 | 22.40 | 22.60 | 22.20 | 22.30 | 22.30 | 0.45% | 1,068,059 |
| Feb 25, 2026 | 22.30 | 22.40 | 22.00 | 22.20 | 22.20 | - | 818,666 |
| Feb 24, 2026 | 22.60 | 22.90 | 22.00 | 22.20 | 22.20 | -1.77% | 1,560,976 |
| Feb 23, 2026 | 22.30 | 22.70 | 22.10 | 22.60 | 22.60 | 2.26% | 2,151,220 |
| Feb 22, 2026 | 22.40 | 22.50 | 21.80 | 22.10 | 22.10 | -0.45% | 1,805,905 |
| Feb 19, 2026 | 22.80 | 22.90 | 22.00 | 22.20 | 22.20 | -1.77% | 1,641,787 |
| Feb 18, 2026 | 22.50 | 22.80 | 22.30 | 22.60 | 22.60 | 1.35% | 3,297,315 |
| Feb 17, 2026 | 22.60 | 23.40 | 22.10 | 22.30 | 22.30 | -3.88% | 2,581,029 |
| Feb 16, 2026 | 24.00 | 24.30 | 22.90 | 23.20 | 23.20 | -2.93% | 3,970,133 |
| Feb 15, 2026 | 24.80 | 25.10 | 23.00 | 23.90 | 23.90 | 4.37% | 7,089,314 |
| Feb 10, 2026 | 22.90 | 23.10 | 22.60 | 22.90 | 22.90 | 1.78% | 5,656,165 |
| Feb 9, 2026 | 22.50 | 22.70 | 21.60 | 22.50 | 22.50 | 3.69% | 5,385,669 |
| Feb 8, 2026 | 21.60 | 22.10 | 21.50 | 21.70 | 21.70 | 0.93% | 2,156,378 |
| Feb 5, 2026 | 21.50 | 21.70 | 21.00 | 21.50 | 21.50 | 1.42% | 2,998,261 |
| Feb 3, 2026 | 21.30 | 21.30 | 20.90 | 21.20 | 21.20 | 0.95% | 2,340,343 |
| Feb 2, 2026 | 20.60 | 21.40 | 20.60 | 21.00 | 21.00 | -0.94% | 785,627 |
| Feb 1, 2026 | 20.60 | 21.40 | 20.60 | 21.20 | 21.20 | 2.91% | 1,047,289 |
| Jan 29, 2026 | 21.50 | 21.50 | 20.20 | 20.60 | 20.60 | -2.37% | 1,933,034 |
| Jan 28, 2026 | 21.70 | 21.70 | 20.90 | 21.10 | 21.10 | -1.40% | 1,272,619 |
| Jan 27, 2026 | 21.20 | 21.50 | 21.00 | 21.40 | 21.40 | 1.42% | 1,284,505 |
| Jan 26, 2026 | 21.00 | 21.20 | 20.70 | 21.10 | 21.10 | 0.96% | 1,850,838 |
| Jan 25, 2026 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | -0.48% | 1,167,111 |
| Jan 22, 2026 | 21.00 | 21.50 | 20.80 | 21.00 | 21.00 | -1.41% | 1,278,642 |
| Jan 21, 2026 | 21.60 | 21.70 | 20.90 | 21.30 | 21.30 | -0.93% | 1,721,021 |
| Jan 20, 2026 | 21.50 | 21.70 | 21.20 | 21.50 | 21.50 | 0.94% | 2,693,172 |
| Jan 19, 2026 | 20.80 | 21.30 | 20.40 | 21.30 | 21.30 | 3.90% | 3,398,301 |
| Jan 18, 2026 | 19.80 | 20.60 | 19.30 | 20.50 | 20.50 | 3.02% | 1,608,909 |
| Jan 15, 2026 | 19.90 | 20.60 | 19.60 | 19.90 | 19.90 | -2.45% | 1,851,175 |
| Jan 14, 2026 | 20.40 | 20.80 | 20.10 | 20.40 | 20.40 | 0.99% | 3,815,691 |
| Jan 13, 2026 | 20.20 | 20.40 | 19.60 | 20.20 | 20.20 | 1.51% | 1,811,050 |
| Jan 12, 2026 | 19.90 | 20.10 | 19.30 | 19.90 | 19.90 | 1.53% | 1,405,799 |
| Jan 11, 2026 | 20.10 | 20.10 | 19.40 | 19.60 | 19.60 | -2.97% | 1,488,754 |
| Jan 8, 2026 | 20.60 | 20.70 | 19.90 | 20.20 | 20.20 | -0.98% | 1,658,381 |
| Jan 7, 2026 | 20.10 | 20.70 | 19.80 | 20.40 | 20.40 | 2.00% | 2,928,851 |
| Jan 6, 2026 | 20.00 | 20.70 | 20.00 | 20.00 | 20.00 | -2.44% | 2,322,071 |
| Jan 5, 2026 | 20.50 | 20.70 | 18.20 | 20.50 | 20.50 | 6.77% | 5,550,328 |
| Jan 4, 2026 | 18.50 | 19.20 | 18.20 | 19.20 | 19.20 | 5.49% | 2,504,426 |
| 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 |