Samata Leather Complex Ltd. (DSE:SAMATALETH)
Bangladesh · Delayed Price · Currency is BDT 87.20
+1.20 (1.40%)
At close: Oct 13, 2025
Samata Leather Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 80.20 | 91.00 | 80.20 | 87.20 | 87.20 | 1.40% | 26,880 |
| Oct 12, 2025 | 96.90 | 96.90 | 84.60 | 86.00 | 86.00 | -8.41% | 96,994 |
| Oct 9, 2025 | 99.90 | 99.90 | 93.00 | 93.90 | 93.90 | -3.69% | 64,766 |
| Oct 8, 2025 | 100.30 | 103.30 | 96.10 | 97.50 | 97.50 | -3.66% | 100,266 |
| Oct 7, 2025 | 101.10 | 104.00 | 100.00 | 101.20 | 101.20 | -1.75% | 89,832 |
| Oct 6, 2025 | 102.50 | 104.90 | 101.30 | 103.00 | 103.00 | -0.87% | 139,234 |
| Oct 5, 2025 | 104.10 | 106.90 | 102.50 | 103.90 | 103.90 | -0.95% | 74,913 |
| Sep 30, 2025 | 102.50 | 107.40 | 102.50 | 104.90 | 104.90 | 1.65% | 140,761 |
| Sep 29, 2025 | 95.70 | 104.00 | 95.70 | 103.20 | 103.20 | 1.88% | 87,460 |
| Sep 28, 2025 | 102.00 | 104.90 | 101.00 | 101.30 | 101.30 | -1.94% | 81,166 |
| Sep 25, 2025 | 105.00 | 105.70 | 103.10 | 103.30 | 103.30 | -1.43% | 118,786 |
| Sep 24, 2025 | 104.50 | 106.40 | 103.70 | 104.80 | 104.80 | 0.48% | 147,310 |
| Sep 23, 2025 | 101.30 | 106.70 | 101.30 | 104.30 | 104.30 | 0.68% | 95,697 |
| Sep 22, 2025 | 105.10 | 109.00 | 102.30 | 103.60 | 103.60 | -3.09% | 99,727 |
| Sep 21, 2025 | 105.20 | 110.90 | 105.20 | 106.90 | 106.90 | 1.71% | 207,638 |
| Sep 18, 2025 | 103.00 | 108.00 | 102.50 | 105.10 | 105.10 | 0.29% | 222,598 |
| Sep 17, 2025 | 104.50 | 107.80 | 103.10 | 104.80 | 104.80 | 0.48% | 139,268 |
| Sep 16, 2025 | 101.00 | 106.90 | 100.00 | 104.30 | 104.30 | -0.19% | 227,417 |
| Sep 15, 2025 | 107.00 | 110.00 | 103.90 | 104.50 | 104.50 | -3.69% | 187,597 |
| Sep 14, 2025 | 111.10 | 113.80 | 108.10 | 108.50 | 108.50 | -2.34% | 199,383 |
| Sep 11, 2025 | 109.20 | 114.00 | 109.20 | 111.10 | 111.10 | 1.83% | 297,360 |
| Sep 10, 2025 | 109.80 | 113.90 | 108.50 | 109.10 | 109.10 | -2.33% | 129,477 |
| Sep 9, 2025 | 113.10 | 116.70 | 110.30 | 111.70 | 111.70 | -1.24% | 255,750 |
| Sep 8, 2025 | 109.50 | 114.90 | 109.50 | 113.10 | 113.10 | 4.63% | 369,382 |
| Sep 7, 2025 | 105.00 | 110.00 | 105.00 | 108.10 | 108.10 | 1.12% | 208,097 |
| Sep 4, 2025 | 109.80 | 110.00 | 105.10 | 106.90 | 106.90 | -0.47% | 197,591 |
| Sep 3, 2025 | 113.00 | 115.00 | 106.10 | 107.40 | 107.40 | -4.96% | 238,515 |
| Sep 2, 2025 | 108.90 | 117.60 | 108.90 | 113.00 | 113.00 | 1.25% | 398,025 |
| Sep 1, 2025 | 105.00 | 112.90 | 105.00 | 111.60 | 111.60 | 5.78% | 261,998 |
| Aug 31, 2025 | 107.00 | 111.10 | 104.40 | 105.50 | 105.50 | -2.04% | 253,841 |
| Aug 28, 2025 | 112.20 | 113.50 | 106.00 | 107.70 | 107.70 | -3.41% | 293,898 |
| Aug 27, 2025 | 111.00 | 113.40 | 106.20 | 111.50 | 111.50 | 0.45% | 239,868 |
| Aug 26, 2025 | 127.20 | 127.20 | 109.10 | 111.00 | 111.00 | -4.06% | 328,858 |
| Aug 25, 2025 | 124.30 | 124.30 | 109.10 | 115.70 | 115.70 | 2.39% | 277,878 |
| Aug 24, 2025 | 107.50 | 114.00 | 107.00 | 113.00 | 113.00 | 8.45% | 328,086 |
| Aug 21, 2025 | 94.00 | 104.20 | 94.00 | 104.20 | 104.20 | 9.92% | 413,844 |
| Aug 20, 2025 | 92.00 | 96.50 | 91.60 | 94.80 | 94.80 | 3.27% | 240,732 |
| Aug 19, 2025 | 94.10 | 94.50 | 89.50 | 91.80 | 91.80 | -3.77% | 290,199 |
| Aug 18, 2025 | 98.00 | 98.50 | 92.00 | 95.40 | 95.40 | -2.05% | 370,038 |
| Aug 17, 2025 | 94.60 | 98.80 | 94.60 | 97.40 | 97.40 | 0.72% | 206,448 |
| Aug 14, 2025 | 104.00 | 104.00 | 93.30 | 96.70 | 96.70 | 1.58% | 377,072 |
| Aug 13, 2025 | 100.20 | 100.20 | 91.30 | 95.20 | 95.20 | 4.50% | 287,581 |
| Aug 12, 2025 | 93.80 | 93.80 | 87.00 | 91.10 | 91.10 | 3.17% | 539,996 |
| Aug 11, 2025 | 86.00 | 89.50 | 84.00 | 88.30 | 88.30 | 2.91% | 190,795 |
| Aug 10, 2025 | 83.40 | 87.00 | 82.70 | 85.80 | 85.80 | 3.75% | 276,288 |
| Aug 7, 2025 | 89.20 | 89.20 | 79.70 | 82.70 | 82.70 | 1.97% | 166,516 |
| Aug 6, 2025 | 80.90 | 83.80 | 79.90 | 81.10 | 81.10 | 3.84% | 222,395 |
| Aug 4, 2025 | 73.00 | 79.50 | 71.90 | 78.10 | 78.10 | 6.55% | 343,409 |
| Aug 3, 2025 | 79.40 | 79.40 | 70.70 | 73.30 | 73.30 | 1.52% | 140,421 |
| Jul 31, 2025 | 74.00 | 74.70 | 71.80 | 72.20 | 72.20 | -2.04% | 124,322 |