Salvo Chemical Industry Limited (DSE:SALVOCHEM)
Bangladesh · Delayed Price · Currency is BDT 31.40
+0.10 (0.32%)
At close: Oct 13, 2025
Salvo Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 27.50 | 27.60 | 26.60 | 27.30 | 27.10 | -0.73% | 1,552,506 |
| Aug 19, 2025 | 25.70 | 28.20 | 25.70 | 27.50 | 27.30 | 5.77% | 3,669,540 |
| Aug 18, 2025 | 26.40 | 26.60 | 25.50 | 26.00 | 25.81 | -0.76% | 2,031,837 |
| Aug 17, 2025 | 25.50 | 26.60 | 25.20 | 26.20 | 26.01 | 3.15% | 1,671,710 |
| Aug 14, 2025 | 25.70 | 25.70 | 24.60 | 25.40 | 25.22 | 2.42% | 838,321 |
| Aug 13, 2025 | 25.00 | 25.40 | 24.40 | 24.80 | 24.62 | -1.98% | 1,315,430 |
| Aug 12, 2025 | 26.30 | 26.30 | 25.00 | 25.30 | 25.12 | -3.07% | 1,265,974 |
| Aug 11, 2025 | 26.90 | 27.30 | 25.90 | 26.10 | 25.91 | -1.88% | 1,285,640 |
| Aug 10, 2025 | 25.70 | 26.90 | 25.40 | 26.60 | 26.41 | 4.72% | 1,678,322 |
| Aug 7, 2025 | 25.60 | 25.90 | 25.20 | 25.40 | 25.22 | - | 958,605 |
| Aug 6, 2025 | 26.50 | 26.50 | 25.10 | 25.40 | 25.22 | -3.05% | 1,564,642 |
| Aug 4, 2025 | 26.90 | 28.10 | 26.00 | 26.20 | 26.01 | -1.50% | 2,140,475 |
| Aug 3, 2025 | 26.30 | 27.00 | 25.90 | 26.60 | 26.41 | 1.53% | 1,325,276 |
| Jul 31, 2025 | 26.50 | 27.30 | 26.00 | 26.20 | 26.01 | 1.95% | 2,064,112 |
| Jul 30, 2025 | 23.60 | 25.70 | 23.60 | 25.70 | 25.51 | 9.83% | 2,638,752 |