Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh · Delayed Price · Currency is BDT 34.40
-3.80 (-9.95%)
At close: Sep 3, 2026
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 34.40 | 38.00 | 34.40 | 34.40 | 34.40 | -9.95% | 8,681,944 |
| Sep 2, 2026 | 38.20 | 38.30 | 34.80 | 38.20 | 38.20 | 9.14% | 7,134,799 |
| Sep 1, 2026 | 35.20 | 35.50 | 34.70 | 35.00 | 35.00 | -0.57% | 8,847,580 |
| Aug 31, 2026 | 35.70 | 36.00 | 34.80 | 35.20 | 35.20 | -0.85% | 4,697,519 |
| Aug 30, 2026 | 33.10 | 36.20 | 33.10 | 35.50 | 35.50 | 7.58% | 7,771,291 |
| Aug 27, 2026 | 32.00 | 33.20 | 32.00 | 33.00 | 33.00 | 3.13% | 4,739,404 |
| Aug 25, 2026 | 32.00 | 32.40 | 31.60 | 32.00 | 32.00 | 1.27% | 7,244,986 |
| Aug 24, 2026 | 31.60 | 31.80 | 31.00 | 31.60 | 31.60 | 0.96% | 6,021,661 |
| Aug 23, 2026 | 31.40 | 31.70 | 31.00 | 31.30 | 31.30 | - | 5,986,003 |
| Aug 20, 2026 | 31.30 | 32.50 | 31.00 | 31.30 | 31.30 | -1.26% | 3,437,186 |
| Aug 19, 2026 | 31.70 | 31.80 | 30.80 | 31.70 | 31.70 | 0.96% | 4,836,832 |
| Aug 18, 2026 | 31.40 | 31.80 | 30.10 | 31.40 | 31.40 | 4.32% | 5,537,775 |
| Aug 17, 2026 | 30.10 | 30.80 | 29.80 | 30.10 | 30.10 | -0.99% | 6,364,870 |
| Aug 16, 2026 | 29.10 | 31.40 | 29.00 | 30.40 | 30.40 | 4.47% | 6,595,897 |
| Aug 13, 2026 | 29.20 | 29.70 | 28.60 | 29.10 | 29.10 | 0.34% | 8,949,100 |
| Aug 12, 2026 | 27.20 | 29.40 | 27.10 | 29.00 | 29.00 | 7.81% | 10,541,103 |
| Aug 11, 2026 | 26.90 | 27.70 | 26.60 | 26.90 | 26.90 | -1.47% | 8,331,649 |
| Aug 10, 2026 | 26.50 | 27.40 | 26.40 | 27.30 | 27.30 | 3.41% | 8,020,402 |
| Aug 9, 2026 | 26.50 | 27.30 | 26.10 | 26.40 | 26.40 | - | 6,299,105 |
| Aug 6, 2026 | 25.80 | 27.20 | 25.80 | 26.40 | 26.40 | 2.33% | 6,278,731 |
| Aug 4, 2026 | 26.10 | 26.20 | 24.90 | 25.80 | 25.80 | -0.39% | 7,101,102 |
| Aug 3, 2026 | 25.60 | 26.70 | 25.10 | 25.90 | 25.90 | 0.78% | 7,918,114 |
| Aug 2, 2026 | 24.70 | 26.70 | 24.70 | 25.70 | 25.70 | 4.47% | 7,043,855 |
| Jul 30, 2026 | 24.60 | 25.00 | 22.80 | 24.60 | 24.60 | 6.49% | 12,248,490 |
| Jul 29, 2026 | 23.10 | 23.20 | 21.70 | 23.10 | 23.10 | 9.48% | 10,669,010 |
| Jul 28, 2026 | 21.10 | 21.10 | 19.30 | 21.10 | 21.10 | 9.90% | 6,059,191 |
| Jul 27, 2026 | 19.20 | 19.50 | 18.80 | 19.20 | 19.20 | 2.13% | 639,963 |
| Jul 26, 2026 | 19.20 | 19.40 | 18.70 | 18.80 | 18.80 | -1.57% | 1,135,254 |
| 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 |