Samata Leather Complex Ltd. (DSE:SAMATALETH)
Bangladesh · Delayed Price · Currency is BDT 84.90
+0.50 (0.59%)
At close: Sep 17, 2026
Samata Leather Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 84.50 | 87.00 | 81.10 | 84.90 | 84.90 | 0.59% | 89,780 |
| Sep 16, 2026 | 79.10 | 86.70 | 79.10 | 84.40 | 84.40 | 6.84% | 119,799 |
| Sep 15, 2026 | 79.00 | 79.00 | 73.70 | 79.00 | 79.00 | 9.87% | 64,713 |
| Sep 14, 2026 | 76.40 | 76.70 | 71.20 | 71.90 | 71.90 | -3.36% | 33,291 |
| Sep 13, 2026 | 79.80 | 79.80 | 73.80 | 74.40 | 74.40 | -6.42% | 83,115 |
| Sep 10, 2026 | 79.50 | 84.90 | 79.00 | 79.50 | 79.50 | -3.75% | 52,780 |
| Sep 9, 2026 | 82.70 | 84.90 | 82.00 | 82.60 | 82.60 | -2.59% | 25,414 |
| Sep 8, 2026 | 86.60 | 87.50 | 84.20 | 84.80 | 84.80 | -0.35% | 26,355 |
| Sep 7, 2026 | 85.40 | 88.00 | 78.30 | 85.10 | 85.10 | -0.35% | 42,232 |
| Sep 6, 2026 | 93.30 | 93.30 | 84.40 | 85.40 | 85.40 | -7.97% | 44,396 |
| Sep 3, 2026 | 92.80 | 94.30 | 92.20 | 92.80 | 92.80 | 0.11% | 42,551 |
| Sep 2, 2026 | 92.70 | 94.20 | 92.00 | 92.70 | 92.70 | -0.96% | 37,045 |
| Sep 1, 2026 | 91.70 | 94.30 | 91.70 | 93.60 | 93.60 | 4.12% | 48,207 |
| Aug 31, 2026 | 90.80 | 91.50 | 88.40 | 89.90 | 89.90 | 0.33% | 73,345 |
| Aug 30, 2026 | 89.80 | 91.90 | 88.60 | 89.60 | 89.60 | -0.22% | 45,166 |
| Aug 27, 2026 | 89.80 | 95.10 | 88.10 | 89.80 | 89.80 | -3.85% | 62,849 |
| Aug 25, 2026 | 93.40 | 95.80 | 92.70 | 93.40 | 93.40 | -0.21% | 36,380 |
| Aug 24, 2026 | 93.60 | 97.70 | 93.10 | 93.60 | 93.60 | -3.21% | 117,129 |
| Aug 23, 2026 | 99.30 | 99.40 | 95.70 | 96.70 | 96.70 | -0.82% | 47,980 |
| Aug 20, 2026 | 102.70 | 102.90 | 96.80 | 97.50 | 97.50 | -4.13% | 186,630 |
| Aug 19, 2026 | 100.10 | 103.00 | 98.40 | 101.70 | 101.70 | 1.80% | 49,010 |
| Aug 18, 2026 | 102.10 | 104.80 | 99.20 | 99.90 | 99.90 | -2.15% | 102,119 |
| Aug 17, 2026 | 104.30 | 105.00 | 101.50 | 102.10 | 102.10 | -1.92% | 85,958 |
| Aug 16, 2026 | 108.00 | 109.80 | 103.30 | 104.10 | 104.10 | -3.25% | 127,673 |
| Aug 13, 2026 | 107.60 | 109.30 | 105.20 | 107.60 | 107.60 | 2.48% | 128,493 |
| Aug 12, 2026 | 108.10 | 109.50 | 104.00 | 105.00 | 105.00 | -2.60% | 124,459 |
| Aug 11, 2026 | 107.80 | 110.10 | 105.80 | 107.80 | 107.80 | 1.89% | 104,107 |
| Aug 10, 2026 | 108.80 | 108.80 | 104.80 | 105.80 | 105.80 | -1.12% | 110,138 |
| Aug 9, 2026 | 111.90 | 112.90 | 106.10 | 107.00 | 107.00 | -2.46% | 227,341 |
| Aug 6, 2026 | 109.70 | 110.90 | 101.10 | 109.70 | 109.70 | 7.76% | 308,998 |
| Aug 4, 2026 | 101.80 | 105.30 | 101.00 | 101.80 | 101.80 | -2.49% | 83,550 |
| Aug 3, 2026 | 105.20 | 106.40 | 104.00 | 104.40 | 104.40 | -0.48% | 65,370 |
| Aug 2, 2026 | 106.50 | 107.70 | 104.20 | 104.90 | 104.90 | 0.96% | 135,035 |
| Jul 30, 2026 | 102.80 | 106.70 | 101.00 | 103.90 | 103.90 | 1.96% | 130,789 |
| Jul 29, 2026 | 105.70 | 106.00 | 100.00 | 101.90 | 101.90 | -1.64% | 93,386 |
| Jul 28, 2026 | 102.80 | 106.00 | 102.50 | 103.60 | 103.60 | 0.88% | 92,957 |
| Jul 27, 2026 | 101.60 | 106.60 | 101.60 | 102.70 | 102.70 | 1.68% | 35,027 |
| Jul 26, 2026 | 102.20 | 103.70 | 100.80 | 101.00 | 101.00 | -0.88% | 28,151 |
| Jul 23, 2026 | 105.30 | 106.40 | 100.50 | 101.90 | 101.90 | -3.23% | 50,349 |
| Jul 22, 2026 | 110.00 | 110.50 | 103.00 | 105.30 | 105.30 | -2.05% | 147,454 |
| Jul 21, 2026 | 102.40 | 109.90 | 102.40 | 107.50 | 107.50 | 5.29% | 277,886 |
| Jul 20, 2026 | 102.00 | 104.00 | 99.00 | 102.10 | 102.10 | 1.69% | 52,168 |
| Jul 19, 2026 | 102.50 | 104.70 | 100.00 | 100.40 | 100.40 | -2.05% | 44,644 |
| Jul 16, 2026 | 106.90 | 106.90 | 101.90 | 102.50 | 102.50 | -2.38% | 67,980 |
| Jul 15, 2026 | 107.00 | 107.00 | 101.20 | 105.00 | 105.00 | -1.41% | 142,993 |
| Jul 14, 2026 | 102.70 | 107.70 | 102.50 | 106.50 | 106.50 | 3.80% | 206,939 |
| Jul 13, 2026 | 96.00 | 103.60 | 94.60 | 102.60 | 102.60 | 8.92% | 214,606 |
| Jul 12, 2026 | 96.30 | 96.30 | 94.00 | 94.20 | 94.20 | -0.42% | 65,862 |
| Jul 9, 2026 | 96.80 | 96.80 | 94.10 | 94.60 | 94.60 | -0.32% | 42,051 |
| Jul 8, 2026 | 97.40 | 97.40 | 94.10 | 94.90 | 94.90 | -0.42% | 52,768 |