Samata Leather Complex Ltd. (DSE:SAMATALETH)
Bangladesh · Delayed Price · Currency is BDT 95.70
+2.20 (2.35%)
At close: Oct 14, 2026
Samata Leather Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 96.10 | 98.70 | 95.60 | 96.10 | 96.10 | 0.42% | 88,811 |
| Oct 14, 2026 | 95.70 | 96.70 | 93.40 | 95.70 | 95.70 | 2.35% | 62,259 |
| Oct 13, 2026 | 98.60 | 99.80 | 92.80 | 93.50 | 93.50 | -3.11% | 106,413 |
| Oct 12, 2026 | 99.00 | 102.00 | 96.00 | 96.50 | 96.50 | -3.98% | 144,488 |
| Oct 11, 2026 | 106.90 | 106.90 | 99.70 | 100.50 | 100.50 | -4.47% | 204,437 |
| Oct 8, 2026 | 103.70 | 106.90 | 103.30 | 105.20 | 105.20 | 2.43% | 349,376 |
| Oct 7, 2026 | 91.00 | 106.90 | 91.00 | 102.70 | 102.70 | 1.78% | 341,056 |
| Oct 6, 2026 | 96.90 | 102.00 | 94.80 | 100.90 | 100.90 | 4.67% | 289,118 |
| Oct 5, 2026 | 96.40 | 102.40 | 95.90 | 96.40 | 96.40 | -3.98% | 225,567 |
| Oct 4, 2026 | 96.00 | 102.00 | 93.70 | 100.40 | 100.40 | 3.93% | 208,356 |
| Oct 1, 2026 | 95.00 | 99.00 | 94.70 | 96.60 | 96.60 | 7.33% | 455,990 |
| Sep 30, 2026 | 83.20 | 90.00 | 83.00 | 90.00 | 90.00 | 9.89% | 122,361 |
| Sep 29, 2026 | 85.00 | 85.00 | 81.50 | 81.90 | 81.90 | -1.92% | 61,618 |
| Sep 28, 2026 | 84.80 | 87.60 | 83.00 | 83.50 | 83.50 | -1.53% | 42,361 |
| Sep 27, 2026 | 87.30 | 88.00 | 84.20 | 84.80 | 84.80 | -3.20% | 72,639 |
| Sep 24, 2026 | 87.00 | 90.00 | 85.10 | 87.60 | 87.60 | 1.74% | 121,667 |
| Sep 23, 2026 | 83.90 | 86.50 | 82.50 | 86.10 | 86.10 | 4.11% | 120,593 |
| Sep 22, 2026 | 80.60 | 83.50 | 80.40 | 82.70 | 82.70 | 3.63% | 86,257 |
| Sep 21, 2026 | 83.80 | 85.30 | 78.90 | 79.80 | 79.80 | -5.11% | 121,609 |
| Sep 20, 2026 | 86.60 | 87.70 | 83.50 | 84.10 | 84.10 | -0.94% | 65,960 |
| 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 |