Salvo Chemical Industry Limited (DSE:SALVOCHEM)
Bangladesh · Delayed Price · Currency is BDT 31.80
-0.50 (-1.55%)
At close: Sep 1, 2025
Salvo Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 33.50 | 33.50 | 32.20 | 32.40 | 32.40 | -2.99% | 2,435,736 |
| Sep 2, 2025 | 32.00 | 34.50 | 31.90 | 33.40 | 33.40 | 5.03% | 3,870,105 |
| Sep 1, 2025 | 32.20 | 32.50 | 31.70 | 31.80 | 31.80 | -1.55% | 2,132,796 |
| Aug 31, 2025 | 32.30 | 32.90 | 31.80 | 32.30 | 32.30 | 0.94% | 3,017,032 |
| Aug 28, 2025 | 31.60 | 32.40 | 31.50 | 32.00 | 32.00 | 0.31% | 1,757,906 |
| Aug 27, 2025 | 33.00 | 33.20 | 31.60 | 31.90 | 31.90 | -3.04% | 2,746,697 |
| Aug 26, 2025 | 32.30 | 33.80 | 31.70 | 32.90 | 32.90 | 2.17% | 2,653,028 |
| Aug 25, 2025 | 31.50 | 32.80 | 30.90 | 32.20 | 32.20 | 2.22% | 3,171,800 |
| Aug 24, 2025 | 30.90 | 32.00 | 30.10 | 31.50 | 31.50 | 5.00% | 3,802,729 |
| Aug 21, 2025 | 27.40 | 30.00 | 26.80 | 30.00 | 30.00 | 9.89% | 2,898,720 |
| Aug 20, 2025 | 27.50 | 27.60 | 26.60 | 27.30 | 27.30 | -0.73% | 1,552,506 |
| Aug 19, 2025 | 25.70 | 28.20 | 25.70 | 27.50 | 27.50 | 5.77% | 3,669,540 |
| Aug 18, 2025 | 26.40 | 26.60 | 25.50 | 26.00 | 26.00 | -0.76% | 2,031,837 |
| Aug 17, 2025 | 25.50 | 26.60 | 25.20 | 26.20 | 26.20 | 3.15% | 1,671,710 |
| Aug 14, 2025 | 25.70 | 25.70 | 24.60 | 25.40 | 25.40 | 2.42% | 838,321 |
| Aug 13, 2025 | 25.00 | 25.40 | 24.40 | 24.80 | 24.80 | -1.98% | 1,315,430 |
| Aug 12, 2025 | 26.30 | 26.30 | 25.00 | 25.30 | 25.30 | -3.07% | 1,265,974 |
| Aug 11, 2025 | 26.90 | 27.30 | 25.90 | 26.10 | 26.10 | -1.88% | 1,285,640 |
| Aug 10, 2025 | 25.70 | 26.90 | 25.40 | 26.60 | 26.60 | 4.72% | 1,678,322 |
| Aug 7, 2025 | 25.60 | 25.90 | 25.20 | 25.40 | 25.40 | - | 958,605 |
| Aug 6, 2025 | 26.50 | 26.50 | 25.10 | 25.40 | 25.40 | -3.05% | 1,564,642 |
| Aug 4, 2025 | 26.90 | 28.10 | 26.00 | 26.20 | 26.20 | -1.50% | 2,140,475 |
| Aug 3, 2025 | 26.30 | 27.00 | 25.90 | 26.60 | 26.60 | 1.53% | 1,325,276 |
| Jul 31, 2025 | 26.50 | 27.30 | 26.00 | 26.20 | 26.20 | 1.95% | 2,064,112 |
| Jul 30, 2025 | 23.60 | 25.70 | 23.60 | 25.70 | 25.70 | 9.83% | 2,638,752 |
| Jul 29, 2025 | 23.00 | 23.80 | 23.00 | 23.40 | 23.40 | 2.18% | 524,165 |
| Jul 28, 2025 | 22.70 | 23.40 | 22.70 | 22.90 | 22.90 | 0.88% | 404,830 |
| Jul 27, 2025 | 23.60 | 23.90 | 22.20 | 22.70 | 22.70 | -3.81% | 507,440 |
| Jul 24, 2025 | 24.20 | 24.30 | 23.50 | 23.60 | 23.60 | -2.48% | 698,646 |
| Jul 23, 2025 | 24.00 | 24.80 | 24.00 | 24.20 | 24.20 | 1.68% | 1,142,289 |
| Jul 22, 2025 | 23.50 | 24.00 | 23.50 | 23.80 | 23.80 | 0.85% | 902,688 |
| Jul 21, 2025 | 23.80 | 24.70 | 23.20 | 23.60 | 23.60 | -0.84% | 1,173,127 |
| Jul 20, 2025 | 24.10 | 24.30 | 23.70 | 23.80 | 23.80 | -0.83% | 696,055 |
| Jul 17, 2025 | 23.40 | 24.60 | 23.40 | 24.00 | 24.00 | 3.45% | 2,087,653 |
| Jul 16, 2025 | 23.30 | 23.40 | 22.90 | 23.20 | 23.20 | 0.87% | 672,231 |
| Jul 15, 2025 | 23.20 | 23.50 | 22.90 | 23.00 | 23.00 | -0.86% | 948,620 |
| Jul 14, 2025 | 23.50 | 24.10 | 23.00 | 23.20 | 23.20 | -1.28% | 1,346,457 |
| Jul 13, 2025 | 22.40 | 23.80 | 21.90 | 23.50 | 23.50 | 6.33% | 1,704,111 |
| Jul 10, 2025 | 22.30 | 22.70 | 21.70 | 22.10 | 22.10 | -0.90% | 1,015,693 |
| Jul 9, 2025 | 22.00 | 22.80 | 22.00 | 22.30 | 22.30 | -1.33% | 939,872 |
| Jul 8, 2025 | 22.00 | 22.80 | 21.90 | 22.60 | 22.60 | 3.20% | 1,867,907 |
| Jul 7, 2025 | 21.20 | 22.20 | 21.10 | 21.90 | 21.90 | 3.30% | 1,174,541 |
| Jul 3, 2025 | 22.10 | 22.30 | 20.70 | 21.20 | 21.20 | -0.47% | 1,563,071 |
| Jul 2, 2025 | 19.70 | 21.30 | 19.70 | 21.30 | 21.30 | 9.79% | 977,002 |
| Jun 30, 2025 | 19.30 | 19.70 | 19.00 | 19.40 | 19.40 | 1.04% | 411,232 |
| Jun 29, 2025 | 19.70 | 20.00 | 19.00 | 19.20 | 19.20 | -1.54% | 572,544 |
| Jun 26, 2025 | 19.90 | 20.20 | 19.30 | 19.50 | 19.50 | -1.02% | 411,993 |
| Jun 25, 2025 | 19.00 | 19.80 | 18.90 | 19.70 | 19.70 | 4.23% | 506,407 |
| Jun 24, 2025 | 18.60 | 19.10 | 18.60 | 18.90 | 18.90 | 2.72% | 283,338 |
| Jun 23, 2025 | 18.40 | 18.60 | 17.90 | 18.40 | 18.40 | 1.66% | 208,149 |