Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh · Delayed Price · Currency is BDT 16.70
+0.10 (0.60%)
At close: Sep 3, 2025
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 14.50 | 14.90 | 14.40 | 14.80 | 14.80 | 2.07% | 404,449 |
| Jul 29, 2025 | 14.60 | 14.90 | 14.40 | 14.50 | 14.50 | - | 473,966 |
| Jul 28, 2025 | 14.20 | 14.60 | 14.10 | 14.50 | 14.50 | 4.32% | 426,385 |
| Jul 27, 2025 | 14.40 | 14.40 | 13.80 | 13.90 | 13.90 | -1.42% | 287,950 |
| Jul 24, 2025 | 14.30 | 14.40 | 14.10 | 14.10 | 14.10 | - | 207,679 |
| Jul 23, 2025 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 485,694 |
| Jul 22, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | - | 256,508 |
| Jul 21, 2025 | 14.60 | 14.90 | 14.20 | 14.20 | 14.20 | -2.74% | 637,932 |
| Jul 20, 2025 | 14.90 | 15.30 | 14.60 | 14.60 | 14.60 | -1.35% | 989,147 |
| Jul 17, 2025 | 15.30 | 15.90 | 14.80 | 14.80 | 14.80 | -1.99% | 704,824 |
| Jul 16, 2025 | 14.80 | 15.40 | 14.80 | 15.10 | 15.10 | 2.03% | 1,387,169 |
| Jul 15, 2025 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | -0.67% | 966,231 |
| Jul 14, 2025 | 14.60 | 15.40 | 14.60 | 14.90 | 14.90 | 4.20% | 2,833,637 |
| Jul 13, 2025 | 14.10 | 14.60 | 13.80 | 14.30 | 14.30 | 1.42% | 952,800 |
| Jul 10, 2025 | 13.50 | 14.20 | 13.50 | 14.10 | 14.10 | 2.92% | 1,316,229 |
| Jul 9, 2025 | 13.30 | 13.80 | 13.30 | 13.70 | 13.70 | 1.48% | 923,484 |
| Jul 8, 2025 | 13.50 | 13.60 | 13.00 | 13.50 | 13.50 | -0.74% | 394,000 |
| Jul 7, 2025 | 13.30 | 13.70 | 13.20 | 13.60 | 13.60 | 3.03% | 615,443 |
| Jul 3, 2025 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | - | 285,958 |
| Jul 2, 2025 | 13.40 | 13.40 | 12.90 | 13.20 | 13.20 | -0.75% | 436,473 |
| Jun 30, 2025 | 13.00 | 13.30 | 12.80 | 13.30 | 13.30 | 3.10% | 332,753 |
| Jun 29, 2025 | 13.20 | 13.30 | 12.80 | 12.90 | 12.90 | -0.77% | 336,435 |
| Jun 26, 2025 | 12.90 | 13.10 | 12.70 | 13.00 | 13.00 | 2.36% | 229,282 |
| Jun 25, 2025 | 12.40 | 12.80 | 12.40 | 12.70 | 12.70 | 1.60% | 174,907 |
| Jun 24, 2025 | 12.30 | 12.70 | 12.30 | 12.50 | 12.50 | 0.81% | 103,990 |
| Jun 23, 2025 | 12.10 | 13.00 | 12.10 | 12.40 | 12.40 | - | 95,332 |
| Jun 22, 2025 | 13.00 | 13.00 | 12.40 | 12.40 | 12.40 | -2.36% | 112,029 |