Samata Leather Complex Ltd. (DSE:SAMATALETH)
Bangladesh · Delayed Price · Currency is BDT 113.00
+1.40 (1.25%)
At close: Sep 2, 2025
Samata Leather Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 73.40 | 74.80 | 71.50 | 73.70 | 73.70 | 1.80% | 181,791 |
| Jul 29, 2025 | 71.40 | 75.00 | 70.50 | 72.40 | 72.40 | 3.28% | 109,724 |
| Jul 28, 2025 | 69.90 | 71.80 | 69.10 | 70.10 | 70.10 | 2.34% | 149,869 |
| Jul 27, 2025 | 68.30 | 69.70 | 66.60 | 68.50 | 68.50 | 0.88% | 148,308 |
| Jul 24, 2025 | 72.90 | 72.90 | 67.00 | 67.90 | 67.90 | -3.41% | 169,947 |
| Jul 23, 2025 | 70.50 | 72.00 | 68.80 | 70.30 | 70.30 | -0.57% | 187,116 |
| Jul 22, 2025 | 67.10 | 71.40 | 67.10 | 70.70 | 70.70 | 5.37% | 237,951 |
| Jul 21, 2025 | 65.70 | 69.60 | 65.50 | 67.10 | 67.10 | 3.39% | 357,746 |
| Jul 20, 2025 | 64.40 | 65.80 | 63.70 | 64.90 | 64.90 | 1.09% | 187,960 |
| Jul 17, 2025 | 62.60 | 65.00 | 62.60 | 64.20 | 64.20 | 0.63% | 185,008 |
| Jul 16, 2025 | 64.20 | 66.00 | 63.50 | 63.80 | 63.80 | -3.04% | 181,834 |
| Jul 15, 2025 | 63.00 | 68.00 | 62.40 | 65.80 | 65.80 | 4.28% | 405,581 |
| Jul 14, 2025 | 63.70 | 65.00 | 62.50 | 63.10 | 63.10 | -0.94% | 204,088 |
| Jul 13, 2025 | 59.80 | 64.10 | 58.30 | 63.70 | 63.70 | 7.97% | 412,082 |
| Jul 10, 2025 | 55.50 | 59.50 | 55.50 | 59.00 | 59.00 | 6.88% | 272,618 |
| Jul 9, 2025 | 54.20 | 55.90 | 54.20 | 55.20 | 55.20 | 1.10% | 118,329 |
| Jul 8, 2025 | 54.80 | 56.00 | 54.20 | 54.60 | 54.60 | - | 117,322 |
| Jul 7, 2025 | 54.20 | 55.00 | 53.70 | 54.60 | 54.60 | 0.37% | 151,264 |
| Jul 3, 2025 | 54.50 | 55.60 | 54.00 | 54.40 | 54.40 | -1.45% | 55,321 |
| Jul 2, 2025 | 54.20 | 55.60 | 54.20 | 55.20 | 55.20 | 2.03% | 87,159 |
| Jun 30, 2025 | 55.50 | 56.20 | 53.60 | 54.10 | 54.10 | -2.35% | 105,343 |
| Jun 29, 2025 | 56.60 | 57.20 | 55.00 | 55.40 | 55.40 | -3.48% | 108,287 |
| Jun 26, 2025 | 56.10 | 57.90 | 55.60 | 57.40 | 57.40 | 2.32% | 195,339 |
| Jun 25, 2025 | 54.50 | 56.40 | 54.00 | 56.10 | 56.10 | 2.94% | 125,065 |
| Jun 24, 2025 | 56.50 | 57.40 | 53.90 | 54.50 | 54.50 | -3.02% | 148,790 |
| Jun 23, 2025 | 56.00 | 56.60 | 55.00 | 56.20 | 56.20 | 1.63% | 75,684 |