Salvo Chemical Industry Limited (DSE:SALVOCHEM)
Bangladesh · Delayed Price · Currency is BDT 29.60
-1.00 (-3.27%)
At close: Nov 3, 2025
Salvo Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 29.60 | 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 |
| Sep 23, 2025 | 31.50 | 34.90 | 31.50 | 34.60 | 34.60 | 8.46% | 3,322,854 |
| Sep 22, 2025 | 31.50 | 32.40 | 31.20 | 31.90 | 31.90 | 1.92% | 1,031,045 |
| Sep 21, 2025 | 32.90 | 33.00 | 30.90 | 31.30 | 31.30 | -2.19% | 1,115,726 |
| Sep 18, 2025 | 33.20 | 33.20 | 31.50 | 32.00 | 32.00 | -2.14% | 1,125,230 |
| Sep 17, 2025 | 33.50 | 33.80 | 32.20 | 32.70 | 32.70 | -1.51% | 1,334,038 |
| Sep 16, 2025 | 31.50 | 33.70 | 31.50 | 33.20 | 33.20 | 5.40% | 1,305,029 |
| Sep 15, 2025 | 31.90 | 32.30 | 31.20 | 31.50 | 31.50 | 0.32% | 1,000,575 |
| Sep 14, 2025 | 32.20 | 32.60 | 31.00 | 31.40 | 31.40 | -2.48% | 932,585 |
| Sep 11, 2025 | 31.30 | 32.90 | 30.40 | 32.20 | 32.20 | 2.88% | 1,096,418 |
| Sep 10, 2025 | 32.90 | 33.10 | 31.00 | 31.30 | 31.30 | -3.99% | 1,256,311 |
| Sep 9, 2025 | 34.50 | 35.30 | 32.20 | 32.60 | 32.60 | -5.51% | 3,697,133 |
| Sep 7, 2025 | 33.50 | 34.70 | 33.50 | 34.50 | 34.25 | 4.23% | 3,734,589 |
| Sep 4, 2025 | 32.50 | 33.50 | 31.90 | 33.10 | 32.86 | 2.16% | 1,928,813 |
| Sep 3, 2025 | 33.50 | 33.50 | 32.20 | 32.40 | 32.17 | -2.99% | 2,435,736 |
| Sep 2, 2025 | 32.00 | 34.50 | 31.90 | 33.40 | 33.16 | 5.03% | 3,870,105 |
| Sep 1, 2025 | 32.20 | 32.50 | 31.70 | 31.80 | 31.57 | -1.55% | 2,132,796 |
| Aug 31, 2025 | 32.30 | 32.90 | 31.80 | 32.30 | 32.07 | 0.94% | 3,017,032 |
| Aug 28, 2025 | 31.60 | 32.40 | 31.50 | 32.00 | 31.77 | 0.31% | 1,757,906 |
| Aug 27, 2025 | 33.00 | 33.20 | 31.60 | 31.90 | 31.67 | -3.04% | 2,746,697 |
| Aug 26, 2025 | 32.30 | 33.80 | 31.70 | 32.90 | 32.66 | 2.17% | 2,653,028 |
| Aug 25, 2025 | 31.50 | 32.80 | 30.90 | 32.20 | 31.97 | 2.22% | 3,171,800 |
| Aug 24, 2025 | 30.90 | 32.00 | 30.10 | 31.50 | 31.27 | 5.00% | 3,802,729 |
| Aug 21, 2025 | 27.40 | 30.00 | 26.80 | 30.00 | 29.78 | 9.89% | 2,898,720 |