Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh · Delayed Price · Currency is BDT 17.60
+0.10 (0.57%)
At close: May 24, 2026
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 19.30 | 20.10 | 19.20 | 19.30 | 19.30 | -2.53% | 2,173,896 |
| May 6, 2026 | 19.80 | 19.90 | 18.70 | 19.80 | 19.80 | 6.45% | 3,835,707 |
| May 5, 2026 | 18.60 | 18.90 | 18.50 | 18.60 | 18.60 | 0.54% | 1,019,396 |
| May 4, 2026 | 18.50 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | 658,433 |
| May 3, 2026 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | 2.22% | 1,128,255 |
| Apr 30, 2026 | 18.70 | 18.80 | 17.90 | 18.00 | 18.00 | -2.70% | 1,162,408 |
| Apr 29, 2026 | 18.20 | 18.60 | 18.10 | 18.50 | 18.50 | 2.78% | 775,964 |
| Apr 28, 2026 | 18.10 | 18.30 | 17.80 | 18.00 | 18.00 | -0.55% | 1,354,661 |
| Apr 27, 2026 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | -1.09% | 750,010 |
| Apr 26, 2026 | 18.60 | 18.80 | 18.10 | 18.30 | 18.30 | -1.08% | 977,658 |
| Apr 23, 2026 | 18.50 | 19.10 | 18.30 | 18.50 | 18.50 | -2.12% | 777,613 |
| Apr 22, 2026 | 19.30 | 19.90 | 18.60 | 18.90 | 18.90 | -1.56% | 2,114,441 |
| Apr 21, 2026 | 19.40 | 19.60 | 19.10 | 19.20 | 19.20 | 0.52% | 1,516,357 |
| Apr 20, 2026 | 19.10 | 19.30 | 18.20 | 19.10 | 19.10 | 4.37% | 3,157,177 |
| Apr 19, 2026 | 18.50 | 18.70 | 18.20 | 18.30 | 18.30 | -1.08% | 1,502,651 |
| Apr 16, 2026 | 18.80 | 19.00 | 18.40 | 18.50 | 18.50 | -0.54% | 1,297,781 |
| Apr 15, 2026 | 18.00 | 18.70 | 18.00 | 18.60 | 18.60 | 3.91% | 1,568,492 |
| Apr 13, 2026 | 17.80 | 18.30 | 17.80 | 17.90 | 17.90 | 1.13% | 1,517,507 |
| Apr 12, 2026 | 17.40 | 17.80 | 17.00 | 17.70 | 17.70 | 1.72% | 904,162 |
| Apr 9, 2026 | 18.40 | 18.40 | 17.30 | 17.40 | 17.40 | -5.43% | 2,221,566 |
| Apr 8, 2026 | 18.30 | 19.10 | 18.30 | 18.40 | 18.40 | 2.79% | 1,101,457 |
| Apr 7, 2026 | 17.70 | 18.00 | 17.60 | 17.90 | 17.90 | 1.13% | 1,065,426 |
| Apr 6, 2026 | 17.80 | 18.40 | 17.60 | 17.70 | 17.70 | -1.12% | 645,450 |
| Apr 5, 2026 | 18.50 | 18.50 | 17.70 | 17.90 | 17.90 | -3.76% | 630,475 |
| Apr 2, 2026 | 18.60 | 19.20 | 18.50 | 18.60 | 18.60 | -1.59% | 1,532,724 |
| Apr 1, 2026 | 19.00 | 19.10 | 18.80 | 18.90 | 18.90 | 1.61% | 864,742 |
| Mar 31, 2026 | 19.00 | 19.30 | 18.50 | 18.60 | 18.60 | -2.62% | 1,343,723 |
| Mar 30, 2026 | 19.40 | 19.70 | 19.00 | 19.10 | 19.10 | -2.05% | 1,091,453 |
| Mar 29, 2026 | 19.90 | 19.90 | 19.30 | 19.50 | 19.50 | -0.51% | 568,708 |
| Mar 25, 2026 | 19.50 | 19.70 | 19.30 | 19.60 | 19.60 | 0.51% | 450,205 |
| Mar 24, 2026 | 20.00 | 20.00 | 19.30 | 19.50 | 19.50 | -2.50% | 475,217 |
| Mar 16, 2026 | 19.90 | 20.10 | 19.70 | 20.00 | 20.00 | 2.04% | 431,397 |
| Mar 15, 2026 | 20.50 | 20.50 | 19.40 | 19.60 | 19.60 | -4.39% | 1,125,802 |
| Mar 12, 2026 | 20.20 | 20.70 | 19.90 | 20.50 | 20.50 | 1.49% | 1,122,083 |
| Mar 11, 2026 | 20.20 | 20.40 | 18.30 | 20.20 | 20.20 | 8.02% | 1,279,859 |
| Mar 10, 2026 | 18.30 | 18.80 | 18.30 | 18.70 | 18.70 | 2.75% | 514,210 |
| Mar 9, 2026 | 17.90 | 18.50 | 17.80 | 18.20 | 18.20 | 4.00% | 693,487 |
| Mar 8, 2026 | 19.00 | 19.10 | 17.20 | 17.50 | 17.50 | -8.38% | 765,391 |