Samata Leather Complex Ltd. (DSE:SAMATALETH)
Bangladesh · Delayed Price · Currency is BDT 91.70
-2.20 (-2.34%)
At close: Jan 20, 2026
Samata Leather Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 89.70 | 92.00 | 89.00 | 89.70 | 89.70 | -1.86% | 87,648 |
| Jan 21, 2026 | 91.00 | 93.50 | 89.60 | 91.40 | 91.40 | -0.33% | 118,737 |
| Jan 20, 2026 | 95.90 | 95.90 | 90.30 | 91.70 | 91.70 | -2.34% | 57,337 |
| Jan 19, 2026 | 92.30 | 94.10 | 91.70 | 93.90 | 93.90 | 1.29% | 73,791 |
| Jan 18, 2026 | 92.90 | 93.70 | 90.90 | 92.70 | 92.70 | -0.54% | 103,851 |
| Jan 15, 2026 | 92.30 | 94.50 | 91.50 | 93.20 | 93.20 | 1.64% | 145,618 |
| Jan 14, 2026 | 91.70 | 92.70 | 89.70 | 91.70 | 91.70 | 2.34% | 129,690 |
| Jan 13, 2026 | 88.80 | 90.60 | 86.90 | 89.60 | 89.60 | 2.05% | 108,839 |
| Jan 12, 2026 | 88.70 | 88.80 | 87.00 | 87.80 | 87.80 | 0.23% | 83,456 |
| Jan 11, 2026 | 90.90 | 91.30 | 87.10 | 87.60 | 87.60 | -3.63% | 42,152 |
| Jan 8, 2026 | 92.90 | 94.40 | 89.50 | 90.90 | 90.90 | -0.44% | 98,025 |
| Jan 7, 2026 | 91.30 | 91.90 | 87.00 | 91.30 | 91.30 | 3.99% | 86,945 |
| Jan 6, 2026 | 91.90 | 91.90 | 87.40 | 87.80 | 87.80 | -1.90% | 50,410 |
| Jan 5, 2026 | 87.50 | 91.80 | 86.80 | 89.50 | 89.50 | 4.07% | 156,411 |
| Jan 4, 2026 | 84.20 | 86.80 | 83.80 | 86.00 | 86.00 | 2.02% | 153,743 |
| Jan 1, 2026 | 84.00 | 85.70 | 83.10 | 84.30 | 84.30 | 0.36% | 23,485 |
| Dec 30, 2025 | 84.80 | 84.80 | 82.00 | 84.00 | 84.00 | 1.45% | 66,288 |
| Dec 29, 2025 | 82.80 | 85.00 | 81.50 | 82.80 | 82.80 | -0.60% | 39,600 |
| Dec 28, 2025 | 86.50 | 86.50 | 83.20 | 83.30 | 83.30 | -0.48% | 40,448 |
| Dec 24, 2025 | 83.70 | 84.90 | 83.20 | 83.70 | 83.70 | 0.12% | 28,857 |
| Dec 23, 2025 | 83.60 | 86.90 | 83.20 | 83.60 | 83.60 | -2.22% | 39,564 |
| Dec 22, 2025 | 85.50 | 86.20 | 82.00 | 85.50 | 85.50 | 4.65% | 126,551 |
| Dec 21, 2025 | 79.30 | 82.60 | 75.20 | 81.70 | 81.70 | 4.34% | 43,327 |
| Dec 17, 2025 | 77.20 | 81.60 | 77.20 | 78.30 | 78.30 | -1.01% | 32,775 |
| Dec 15, 2025 | 80.00 | 83.50 | 78.20 | 79.10 | 79.10 | -4.24% | 35,931 |
| Dec 14, 2025 | 84.90 | 85.30 | 82.00 | 82.60 | 82.60 | -1.08% | 49,160 |
| Dec 11, 2025 | 83.00 | 86.90 | 82.60 | 83.50 | 83.50 | -1.18% | 59,038 |
| Dec 10, 2025 | 84.50 | 87.30 | 84.00 | 84.50 | 84.50 | 0.96% | 94,725 |
| Dec 9, 2025 | 83.70 | 84.70 | 82.30 | 83.70 | 83.70 | 2.45% | 70,115 |
| Dec 8, 2025 | 81.70 | 82.40 | 80.00 | 81.70 | 81.70 | 4.21% | 34,035 |
| Dec 7, 2025 | 81.90 | 81.90 | 77.80 | 78.40 | 78.40 | -2.37% | 17,630 |
| Dec 4, 2025 | 82.00 | 82.00 | 80.00 | 80.30 | 80.30 | -1.95% | 28,301 |
| Dec 3, 2025 | 83.00 | 84.30 | 81.30 | 81.90 | 81.90 | -1.56% | 37,989 |
| Dec 2, 2025 | 84.00 | 84.40 | 82.00 | 83.20 | 83.20 | 0.12% | 68,988 |
| Dec 1, 2025 | 83.10 | 85.80 | 82.50 | 83.10 | 83.10 | -2.24% | 50,624 |
| Nov 30, 2025 | 85.80 | 87.90 | 84.10 | 85.00 | 85.00 | 0.71% | 121,356 |
| Nov 27, 2025 | 84.40 | 86.00 | 80.30 | 84.40 | 84.40 | -1.29% | 118,772 |
| Nov 26, 2025 | 90.40 | 91.00 | 84.80 | 85.50 | 85.50 | -3.28% | 101,696 |
| Nov 25, 2025 | 86.00 | 90.00 | 84.50 | 88.40 | 88.40 | 4.00% | 199,449 |
| Nov 24, 2025 | 84.70 | 86.10 | 83.90 | 85.00 | 85.00 | 1.31% | 72,483 |
| Nov 23, 2025 | 83.20 | 85.80 | 83.20 | 83.90 | 83.90 | -1.41% | 72,331 |
| Nov 20, 2025 | 86.30 | 87.90 | 84.20 | 85.10 | 85.10 | -4.60% | 85,274 |
| Nov 19, 2025 | 86.00 | 90.00 | 82.60 | 89.20 | 89.20 | 4.82% | 79,373 |
| Nov 18, 2025 | 83.10 | 87.80 | 83.10 | 85.10 | 85.10 | 2.04% | 60,345 |
| Nov 17, 2025 | 84.00 | 85.10 | 81.10 | 83.40 | 83.40 | 1.21% | 43,614 |
| Nov 16, 2025 | 82.00 | 83.60 | 75.50 | 82.40 | 82.40 | 6.60% | 59,217 |
| Nov 13, 2025 | 75.20 | 81.70 | 74.50 | 77.30 | 77.30 | -0.90% | 41,414 |
| Nov 12, 2025 | 84.00 | 86.70 | 76.70 | 78.00 | 78.00 | -7.91% | 75,691 |
| Nov 11, 2025 | 83.30 | 88.50 | 83.30 | 84.70 | 84.70 | 1.68% | 64,708 |
| Nov 10, 2025 | 80.00 | 84.30 | 73.10 | 83.30 | 83.30 | 8.60% | 69,393 |