Salvo Organic Industries PLC. (DSE:SALVO)
Bangladesh · Delayed Price · Currency is BDT 28.80
-1.10 (-3.68%)
At close: Dec 4, 2025
DSE:SALVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.80 | 30.00 | 28.70 | 28.80 | 28.80 | -3.68% | 652,384 |
| Dec 3, 2025 | 29.90 | 30.90 | 29.70 | 29.90 | 29.90 | -1.64% | 603,409 |
| Dec 2, 2025 | 30.20 | 30.60 | 29.70 | 30.40 | 30.40 | 2.01% | 679,769 |
| Dec 1, 2025 | 30.00 | 30.20 | 29.40 | 29.80 | 29.80 | -0.67% | 620,048 |
| Nov 30, 2025 | 30.10 | 30.60 | 29.60 | 30.00 | 30.00 | 0.33% | 845,304 |
| Nov 27, 2025 | 29.70 | 30.10 | 29.10 | 29.90 | 29.90 | 1.01% | 573,559 |
| Nov 26, 2025 | 30.00 | 30.30 | 29.30 | 29.60 | 29.60 | -1.00% | 600,354 |
| Nov 25, 2025 | 31.30 | 31.30 | 29.60 | 29.90 | 29.90 | -3.55% | 1,223,744 |
| Nov 24, 2025 | 30.80 | 31.50 | 30.20 | 31.00 | 31.00 | 1.64% | 1,294,247 |
| Nov 23, 2025 | 28.80 | 30.90 | 27.90 | 30.50 | 30.50 | 7.02% | 1,061,676 |
| Nov 20, 2025 | 30.50 | 30.80 | 28.10 | 28.50 | 28.50 | -6.25% | 1,084,948 |
| Nov 19, 2025 | 29.40 | 30.80 | 28.70 | 30.40 | 30.40 | 4.83% | 967,709 |
| Nov 18, 2025 | 28.50 | 29.40 | 27.90 | 29.00 | 29.00 | 2.11% | 1,184,529 |
| Nov 17, 2025 | 27.30 | 29.10 | 26.90 | 28.40 | 28.40 | 3.65% | 1,085,492 |
| Nov 16, 2025 | 25.50 | 27.50 | 23.60 | 27.40 | 27.40 | 9.60% | 640,815 |
| Nov 13, 2025 | 26.70 | 26.70 | 24.10 | 25.00 | 25.00 | -6.37% | 619,094 |
| Nov 12, 2025 | 28.00 | 28.00 | 26.60 | 26.70 | 26.70 | -3.61% | 394,180 |
| Nov 11, 2025 | 27.90 | 28.20 | 27.40 | 27.70 | 27.70 | 1.09% | 651,237 |
| Nov 10, 2025 | 27.30 | 28.20 | 26.60 | 27.40 | 27.40 | 2.24% | 703,052 |
| Nov 9, 2025 | 28.80 | 29.10 | 26.70 | 26.80 | 26.80 | -4.29% | 735,095 |
| Nov 6, 2025 | 29.70 | 30.20 | 27.60 | 28.00 | 28.00 | -5.72% | 1,337,490 |
| Nov 5, 2025 | 30.00 | 30.90 | 29.40 | 29.70 | 29.70 | -1.33% | 708,013 |
| Nov 4, 2025 | 29.40 | 31.20 | 29.40 | 30.10 | 30.10 | 1.69% | 784,573 |
| Nov 3, 2025 | 30.70 | 31.00 | 29.40 | 29.60 | 29.60 | -3.27% | 833,887 |
| Nov 2, 2025 | 32.10 | 32.50 | 30.20 | 30.60 | 30.60 | -4.67% | 848,014 |
| Oct 30, 2025 | 31.40 | 32.40 | 30.80 | 32.10 | 32.10 | 4.56% | 969,145 |
| Oct 29, 2025 | 30.30 | 31.00 | 29.80 | 30.70 | 30.70 | 1.32% | 887,334 |
| Oct 28, 2025 | 30.50 | 31.30 | 30.20 | 30.30 | 30.30 | -0.98% | 1,016,523 |
| Oct 27, 2025 | 29.20 | 30.80 | 28.70 | 30.60 | 30.60 | 6.62% | 1,537,810 |
| Oct 26, 2025 | 28.80 | 29.00 | 28.40 | 28.70 | 28.70 | 0.70% | 578,140 |
| Oct 23, 2025 | 28.40 | 28.70 | 28.20 | 28.50 | 28.50 | 1.06% | 467,351 |
| Oct 22, 2025 | 27.20 | 28.90 | 26.60 | 28.20 | 28.20 | 4.83% | 881,659 |
| Oct 21, 2025 | 28.40 | 28.70 | 26.60 | 26.90 | 26.90 | -3.93% | 613,953 |
| Oct 20, 2025 | 27.10 | 28.20 | 26.80 | 28.00 | 28.00 | 3.70% | 375,631 |
| Oct 19, 2025 | 28.20 | 28.20 | 26.70 | 27.00 | 27.00 | -3.91% | 350,781 |
| Oct 16, 2025 | 28.30 | 28.80 | 27.70 | 28.10 | 28.10 | 0.36% | 650,164 |
| Oct 15, 2025 | 30.40 | 30.40 | 27.80 | 28.00 | 28.00 | -6.35% | 1,102,163 |
| Oct 14, 2025 | 31.70 | 31.90 | 29.30 | 29.90 | 29.90 | -4.78% | 1,007,359 |
| Oct 13, 2025 | 31.60 | 32.10 | 31.30 | 31.40 | 31.40 | 0.32% | 614,781 |
| Oct 12, 2025 | 31.80 | 32.20 | 31.10 | 31.30 | 31.30 | -1.57% | 1,188,367 |
| Oct 9, 2025 | 33.20 | 33.50 | 31.60 | 31.80 | 31.80 | -3.64% | 1,753,965 |
| Oct 8, 2025 | 32.40 | 33.20 | 31.60 | 33.00 | 33.00 | 3.13% | 970,771 |
| Oct 7, 2025 | 32.60 | 33.10 | 31.50 | 32.00 | 32.00 | -1.23% | 1,597,012 |
| Oct 6, 2025 | 32.70 | 33.50 | 31.90 | 32.40 | 32.40 | -1.22% | 1,706,076 |
| Oct 5, 2025 | 34.50 | 34.80 | 32.50 | 32.80 | 32.80 | -4.37% | 1,932,235 |
| Sep 30, 2025 | 35.50 | 35.80 | 34.10 | 34.30 | 34.30 | -2.56% | 1,596,494 |
| Sep 29, 2025 | 36.40 | 36.60 | 34.90 | 35.20 | 35.20 | -2.76% | 1,784,590 |
| Sep 28, 2025 | 35.00 | 36.60 | 34.20 | 36.20 | 36.20 | 3.43% | 2,189,215 |
| Sep 25, 2025 | 35.30 | 36.80 | 34.80 | 35.00 | 35.00 | -1.41% | 2,712,803 |
| Sep 24, 2025 | 34.80 | 35.70 | 33.90 | 35.50 | 35.50 | 2.60% | 2,707,657 |