Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh · Delayed Price · Currency is BDT 44.50
+3.10 (7.49%)
At close: Nov 4, 2026
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 44.50 | 45.10 | 42.10 | 44.50 | 44.50 | 7.49% | 4,045,004 |
| Nov 3, 2026 | 45.50 | 46.00 | 40.90 | 41.40 | 41.40 | -8.81% | 2,096,809 |
| Nov 2, 2026 | 46.10 | 46.30 | 44.50 | 45.40 | 45.40 | -2.78% | 1,569,697 |
| Nov 1, 2026 | 45.00 | 47.30 | 44.20 | 46.70 | 46.70 | 4.94% | 3,065,363 |
| Oct 29, 2026 | 43.80 | 45.00 | 42.50 | 44.50 | 44.50 | -1.33% | 2,180,701 |
| Oct 28, 2026 | 45.90 | 46.70 | 43.10 | 45.10 | 45.10 | -2.80% | 1,849,894 |
| Oct 27, 2026 | 46.90 | 47.50 | 45.10 | 46.40 | 46.40 | -1.49% | 1,613,073 |
| Oct 26, 2026 | 44.50 | 47.30 | 44.50 | 47.10 | 47.10 | 5.61% | 3,410,545 |
| Oct 25, 2026 | 47.00 | 47.20 | 43.30 | 44.60 | 44.60 | -6.30% | 1,181,935 |
| Oct 19, 2026 | 47.40 | 48.30 | 46.70 | 47.60 | 47.60 | 0.21% | 2,886,488 |
| Oct 17, 2026 | 46.40 | 47.80 | 45.50 | 47.50 | 47.50 | 1.71% | 2,008,508 |
| Oct 15, 2026 | 46.70 | 47.80 | 44.10 | 46.70 | 46.70 | 3.32% | 6,506,824 |
| Oct 14, 2026 | 45.20 | 46.30 | 44.90 | 45.20 | 45.20 | -2.16% | 1,760,602 |
| Oct 13, 2026 | 42.80 | 46.40 | 42.80 | 46.20 | 46.20 | 8.45% | 2,909,434 |
| Oct 12, 2026 | 42.60 | 45.60 | 41.70 | 42.60 | 42.60 | -6.17% | 2,934,712 |
| Oct 11, 2026 | 45.50 | 47.00 | 43.90 | 45.40 | 45.40 | 0.22% | 3,946,400 |
| Oct 8, 2026 | 46.20 | 46.50 | 44.80 | 45.30 | 45.30 | -1.95% | 4,628,903 |
| Oct 7, 2026 | 46.20 | 46.50 | 43.10 | 46.20 | 46.20 | 6.70% | 4,129,899 |
| Oct 6, 2026 | 43.30 | 43.70 | 42.50 | 43.30 | 43.30 | 0.46% | 6,091,419 |
| Oct 5, 2026 | 44.30 | 44.30 | 42.70 | 43.10 | 43.10 | -2.27% | 4,849,603 |
| Oct 4, 2026 | 42.70 | 44.40 | 42.10 | 44.10 | 44.10 | 3.76% | 4,296,654 |
| Oct 1, 2026 | 40.50 | 43.00 | 40.40 | 42.50 | 42.50 | 4.94% | 5,097,203 |
| Sep 30, 2026 | 40.40 | 41.00 | 39.40 | 40.50 | 40.50 | - | 5,216,279 |
| Sep 29, 2026 | 38.30 | 40.70 | 38.00 | 40.50 | 40.50 | 5.74% | 8,493,604 |
| Sep 28, 2026 | 38.30 | 39.10 | 35.80 | 38.30 | 38.30 | 7.28% | 10,682,150 |
| Sep 27, 2026 | 35.10 | 36.20 | 35.10 | 35.70 | 35.70 | 2.29% | 3,160,292 |
| Sep 24, 2026 | 37.40 | 37.80 | 34.40 | 34.90 | 34.90 | -6.68% | 4,363,009 |
| Sep 23, 2026 | 36.80 | 37.90 | 36.50 | 37.40 | 37.40 | 2.47% | 4,196,252 |
| Sep 22, 2026 | 35.90 | 36.70 | 35.40 | 36.50 | 36.50 | 3.40% | 5,564,856 |
| Sep 21, 2026 | 33.30 | 35.80 | 33.30 | 35.30 | 35.30 | -0.56% | 4,340,016 |
| Sep 20, 2026 | 34.10 | 36.40 | 33.90 | 35.50 | 35.50 | 4.11% | 5,227,925 |
| Sep 17, 2026 | 34.10 | 38.70 | 33.00 | 34.10 | 34.10 | -6.58% | 6,396,102 |
| Sep 16, 2026 | 36.50 | 36.90 | 34.90 | 36.50 | 36.50 | 4.29% | 4,125,801 |
| Sep 15, 2026 | 35.00 | 35.10 | 33.60 | 35.00 | 35.00 | 2.94% | 3,361,377 |
| Sep 14, 2026 | 34.10 | 35.00 | 33.40 | 34.00 | 34.00 | - | 3,289,243 |
| Sep 13, 2026 | 32.00 | 34.40 | 31.50 | 34.00 | 34.00 | 5.26% | 4,831,608 |
| Sep 10, 2026 | 31.70 | 33.10 | 31.60 | 32.30 | 32.30 | 2.54% | 4,245,999 |
| Sep 9, 2026 | 31.50 | 31.50 | 28.50 | 31.50 | 31.50 | 9.76% | 5,599,837 |
| Sep 8, 2026 | 28.70 | 32.00 | 28.70 | 28.70 | 28.70 | -9.75% | 4,095,967 |
| Sep 7, 2026 | 30.40 | 32.40 | 28.00 | 31.80 | 31.80 | 2.58% | 5,117,009 |
| Sep 6, 2026 | 33.20 | 33.30 | 31.00 | 31.00 | 31.00 | -9.88% | 5,106,682 |
| 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 |