Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh · Delayed Price · Currency is BDT 18.80
-0.30 (-1.57%)
At close: Jul 26, 2026
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 19.10 | 19.70 | 19.00 | 19.10 | 19.10 | -2.55% | 2,268,079 |
| Jul 22, 2026 | 19.60 | 20.10 | 19.60 | 19.60 | 19.60 | 0.51% | 1,966,328 |
| Jul 21, 2026 | 19.50 | 19.80 | 19.30 | 19.50 | 19.50 | 2.09% | 1,413,246 |
| Jul 20, 2026 | 19.10 | 19.40 | 18.90 | 19.10 | 19.10 | -0.52% | 1,038,713 |
| Jul 19, 2026 | 19.60 | 19.60 | 19.10 | 19.20 | 19.20 | -1.03% | 631,580 |
| Jul 16, 2026 | 19.60 | 19.70 | 19.30 | 19.40 | 19.40 | -1.02% | 1,326,499 |
| Jul 15, 2026 | 20.10 | 20.10 | 19.60 | 19.60 | 19.60 | -1.51% | 1,102,294 |
| Jul 14, 2026 | 19.60 | 20.30 | 19.40 | 19.90 | 19.90 | 2.58% | 2,855,528 |
| Jul 13, 2026 | 19.40 | 19.60 | 19.30 | 19.40 | 19.40 | - | 1,059,947 |
| Jul 12, 2026 | 19.50 | 19.80 | 19.30 | 19.40 | 19.40 | -0.51% | 1,973,896 |
| Jul 9, 2026 | 19.80 | 19.90 | 19.40 | 19.50 | 19.50 | -1.02% | 1,852,351 |
| Jul 8, 2026 | 19.80 | 20.10 | 19.50 | 19.70 | 19.70 | 1.03% | 2,512,196 |
| Jul 7, 2026 | 19.40 | 19.90 | 19.10 | 19.50 | 19.50 | 1.04% | 3,174,481 |
| Jul 6, 2026 | 19.30 | 19.70 | 19.20 | 19.30 | 19.30 | 0.52% | 2,672,610 |
| Jul 5, 2026 | 18.70 | 19.30 | 18.70 | 19.20 | 19.20 | 2.13% | 2,092,538 |
| Jul 2, 2026 | 18.80 | 19.20 | 18.60 | 18.80 | 18.80 | - | 1,331,577 |
| Jun 30, 2026 | 18.40 | 18.90 | 18.30 | 18.80 | 18.80 | 2.73% | 2,700,022 |
| Jun 29, 2026 | 18.50 | 18.60 | 18.30 | 18.30 | 18.30 | -0.54% | 759,647 |
| Jun 28, 2026 | 18.40 | 18.50 | 18.20 | 18.40 | 18.40 | 0.55% | 970,784 |
| Jun 25, 2026 | 17.90 | 18.40 | 17.90 | 18.30 | 18.30 | 2.23% | 981,057 |
| Jun 24, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 614,197 |
| Jun 23, 2026 | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | - | 802,630 |
| Jun 22, 2026 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | -1.10% | 800,224 |
| Jun 21, 2026 | 18.50 | 18.60 | 18.10 | 18.20 | 18.20 | -1.09% | 1,169,593 |
| Jun 18, 2026 | 18.80 | 18.90 | 18.30 | 18.40 | 18.40 | -1.08% | 1,518,263 |
| Jun 17, 2026 | 18.60 | 19.00 | 18.60 | 18.60 | 18.60 | - | 2,201,009 |
| Jun 16, 2026 | 18.20 | 18.70 | 18.00 | 18.60 | 18.60 | 2.20% | 2,165,871 |
| Jun 15, 2026 | 18.10 | 18.40 | 18.10 | 18.20 | 18.20 | 0.55% | 1,034,293 |
| Jun 14, 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | 0.56% | 915,373 |
| Jun 11, 2026 | 18.10 | 18.30 | 17.90 | 18.00 | 18.00 | - | 1,115,875 |
| Jun 10, 2026 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | - | 895,687 |
| Jun 9, 2026 | 18.00 | 18.10 | 17.70 | 18.00 | 18.00 | 1.12% | 1,100,070 |
| Jun 8, 2026 | 17.80 | 18.20 | 17.60 | 17.80 | 17.80 | -1.66% | 837,441 |
| Jun 7, 2026 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | - | 1,308,933 |
| Jun 4, 2026 | 18.20 | 18.30 | 17.90 | 18.10 | 18.10 | -0.55% | 1,437,984 |
| Jun 3, 2026 | 18.40 | 18.70 | 18.10 | 18.20 | 18.20 | -1.09% | 2,207,315 |
| Jun 2, 2026 | 18.30 | 18.60 | 18.30 | 18.40 | 18.40 | 0.55% | 1,298,177 |
| Jun 1, 2026 | 17.70 | 18.40 | 17.70 | 18.30 | 18.30 | 3.98% | 2,250,142 |
| May 24, 2026 | 17.50 | 17.70 | 17.40 | 17.60 | 17.60 | 0.57% | 747,239 |
| May 23, 2026 | 17.30 | 17.70 | 17.30 | 17.50 | 17.50 | 1.16% | 677,632 |
| May 21, 2026 | 17.50 | 17.50 | 16.90 | 17.30 | 17.30 | 3.59% | 956,739 |
| May 20, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -0.60% | 742,806 |
| May 19, 2026 | 17.00 | 17.30 | 16.70 | 16.80 | 16.80 | -1.18% | 908,588 |
| May 18, 2026 | 17.00 | 17.40 | 16.90 | 17.00 | 17.00 | -1.73% | 978,111 |
| May 17, 2026 | 17.20 | 17.70 | 17.20 | 17.30 | 17.30 | -1.70% | 1,247,215 |
| May 14, 2026 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | -1.12% | 1,673,053 |
| May 13, 2026 | 17.30 | 18.10 | 17.30 | 17.80 | 17.80 | 0.56% | 1,690,229 |
| May 12, 2026 | 17.70 | 18.10 | 17.10 | 17.70 | 17.70 | -2.21% | 3,832,784 |
| May 11, 2026 | 18.30 | 18.80 | 17.80 | 18.10 | 18.10 | -3.21% | 3,660,589 |
| May 10, 2026 | 19.00 | 19.30 | 18.60 | 18.70 | 18.70 | -3.11% | 1,774,526 |