Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh · Delayed Price · Currency is BDT 15.50
0.00 (0.00%)
At close: Oct 12, 2025
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 15.20 | 15.50 | 15.10 | 15.40 | 15.40 | 1.32% | 546,896 |
| Aug 20, 2025 | 15.50 | 15.80 | 15.20 | 15.20 | 15.20 | -1.94% | 903,476 |
| Aug 19, 2025 | 15.30 | 15.80 | 15.30 | 15.50 | 15.50 | - | 1,008,015 |
| Aug 18, 2025 | 15.20 | 15.70 | 15.00 | 15.50 | 15.50 | 1.31% | 1,330,220 |
| Aug 17, 2025 | 15.00 | 15.40 | 14.90 | 15.30 | 15.30 | 3.38% | 1,199,070 |
| Aug 14, 2025 | 15.20 | 15.20 | 14.70 | 14.80 | 14.80 | -0.67% | 299,774 |
| Aug 13, 2025 | 15.10 | 15.40 | 14.80 | 14.90 | 14.90 | -0.67% | 1,752,422 |
| Aug 12, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | - | 601,557 |
| Aug 11, 2025 | 14.80 | 15.40 | 14.70 | 15.00 | 15.00 | 1.35% | 825,795 |
| Aug 10, 2025 | 14.80 | 15.00 | 14.60 | 14.80 | 14.80 | 1.37% | 843,147 |
| Aug 7, 2025 | 14.70 | 15.00 | 14.40 | 14.60 | 14.60 | - | 973,080 |
| Aug 6, 2025 | 14.60 | 14.80 | 14.50 | 14.60 | 14.60 | 0.69% | 371,655 |
| Aug 4, 2025 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -2.03% | 339,381 |
| Aug 3, 2025 | 15.20 | 15.60 | 14.70 | 14.80 | 14.80 | 0.68% | 1,226,974 |
| Jul 31, 2025 | 15.00 | 15.20 | 14.50 | 14.70 | 14.70 | -0.68% | 417,187 |