Samata Leather Complex Ltd. (DSE:SAMATALETH)
Bangladesh · Delayed Price · Currency is BDT 94.00
-2.50 (-2.59%)
At close: Nov 2, 2025
Samata Leather Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 92.50 | 98.80 | 92.50 | 94.20 | 94.20 | 0.21% | 112,879 |
| Nov 2, 2025 | 95.70 | 98.30 | 93.10 | 94.00 | 94.00 | -2.59% | 57,872 |
| Oct 30, 2025 | 95.60 | 98.60 | 95.60 | 96.50 | 96.50 | 0.94% | 39,860 |
| Oct 29, 2025 | 100.00 | 100.80 | 95.00 | 95.60 | 95.60 | -2.75% | 118,807 |
| Oct 28, 2025 | 103.00 | 104.70 | 97.00 | 98.30 | 98.30 | -4.84% | 108,921 |
| Oct 27, 2025 | 103.20 | 107.70 | 101.20 | 103.30 | 103.30 | 0.19% | 177,121 |
| Oct 26, 2025 | 98.00 | 103.40 | 96.10 | 103.10 | 103.10 | 9.68% | 193,017 |
| Oct 23, 2025 | 91.00 | 95.90 | 91.00 | 94.00 | 94.00 | 1.29% | 103,334 |
| Oct 22, 2025 | 93.20 | 94.70 | 88.00 | 92.80 | 92.80 | -0.43% | 72,331 |
| Oct 21, 2025 | 85.20 | 93.30 | 85.20 | 93.20 | 93.20 | 9.78% | 156,294 |
| Oct 20, 2025 | 75.00 | 84.90 | 75.00 | 84.90 | 84.90 | 9.97% | 39,226 |
| Oct 19, 2025 | 78.20 | 80.50 | 75.00 | 77.20 | 77.20 | -3.14% | 15,751 |
| Oct 16, 2025 | 80.00 | 82.90 | 73.50 | 79.70 | 79.70 | -1.24% | 56,701 |
| Oct 15, 2025 | 86.70 | 89.00 | 79.00 | 80.70 | 80.70 | -6.92% | 50,359 |
| Oct 14, 2025 | 87.50 | 91.50 | 85.00 | 86.70 | 86.70 | -0.57% | 41,991 |
| 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 |