Samata Leather Complex Ltd. (DSE:SAMATALETH)
Bangladesh · Delayed Price · Currency is BDT 101.00
-0.90 (-0.88%)
At close: Jul 26, 2026
Samata Leather Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 97.00 | 97.70 | 95.00 | 95.30 | 95.30 | 0.11% | 81,286 |
| Jul 6, 2026 | 98.90 | 98.90 | 94.50 | 95.20 | 95.20 | -2.16% | 108,402 |
| Jul 5, 2026 | 102.90 | 102.90 | 96.00 | 97.30 | 97.30 | -3.18% | 90,626 |
| Jul 2, 2026 | 100.50 | 104.80 | 99.60 | 100.50 | 100.50 | -2.80% | 139,046 |
| Jun 30, 2026 | 105.90 | 105.90 | 103.10 | 103.40 | 103.40 | 0.39% | 54,762 |
| Jun 29, 2026 | 105.70 | 105.70 | 102.70 | 103.00 | 103.00 | 0.49% | 100,462 |
| Jun 28, 2026 | 105.50 | 107.40 | 101.80 | 102.50 | 102.50 | -1.44% | 60,892 |
| Jun 25, 2026 | 105.90 | 107.00 | 103.50 | 104.00 | 104.00 | 0.10% | 45,346 |
| Jun 24, 2026 | 103.90 | 107.00 | 103.00 | 103.90 | 103.90 | - | 53,982 |
| Jun 23, 2026 | 103.90 | 104.40 | 99.60 | 103.90 | 103.90 | 3.38% | 38,167 |
| Jun 22, 2026 | 101.10 | 103.40 | 100.30 | 100.50 | 100.50 | -0.59% | 43,720 |
| Jun 21, 2026 | 105.10 | 105.10 | 100.20 | 101.10 | 101.10 | -2.69% | 81,830 |
| Jun 18, 2026 | 107.10 | 107.10 | 102.10 | 103.90 | 103.90 | -2.07% | 220,534 |
| Jun 17, 2026 | 106.10 | 109.00 | 105.10 | 106.10 | 106.10 | -1.94% | 163,139 |
| Jun 16, 2026 | 109.50 | 111.20 | 107.50 | 108.20 | 108.20 | -1.10% | 78,042 |
| Jun 15, 2026 | 109.40 | 113.40 | 108.60 | 109.40 | 109.40 | 0.27% | 131,485 |
| Jun 14, 2026 | 112.90 | 113.50 | 108.30 | 109.10 | 109.10 | -1.98% | 158,702 |
| Jun 11, 2026 | 115.10 | 115.60 | 110.60 | 111.30 | 111.30 | -3.22% | 256,399 |
| Jun 10, 2026 | 115.00 | 119.70 | 113.70 | 115.00 | 115.00 | -1.46% | 368,682 |
| Jun 9, 2026 | 116.70 | 117.60 | 110.00 | 116.70 | 116.70 | 7.16% | 365,820 |
| Jun 8, 2026 | 112.80 | 113.30 | 108.00 | 108.90 | 108.90 | -3.03% | 178,993 |
| Jun 7, 2026 | 109.00 | 114.90 | 109.00 | 112.30 | 112.30 | 4.17% | 290,678 |
| Jun 4, 2026 | 108.90 | 111.10 | 105.00 | 107.80 | 107.80 | -0.74% | 231,497 |
| Jun 3, 2026 | 107.00 | 112.00 | 107.00 | 108.60 | 108.60 | 1.97% | 194,335 |
| Jun 2, 2026 | 104.30 | 107.50 | 103.00 | 106.50 | 106.50 | 2.21% | 76,310 |
| Jun 1, 2026 | 107.00 | 107.00 | 103.10 | 104.20 | 104.20 | -2.16% | 67,915 |
| May 24, 2026 | 107.00 | 108.00 | 105.90 | 106.50 | 106.50 | 0.28% | 59,908 |
| May 23, 2026 | 110.70 | 110.70 | 104.10 | 106.20 | 106.20 | -1.85% | 108,217 |
| May 21, 2026 | 108.20 | 111.70 | 107.60 | 108.20 | 108.20 | -0.92% | 103,098 |
| May 20, 2026 | 109.20 | 112.00 | 107.90 | 109.20 | 109.20 | 0.65% | 124,358 |
| May 19, 2026 | 107.90 | 109.50 | 106.20 | 108.50 | 108.50 | 2.26% | 95,438 |
| May 18, 2026 | 108.80 | 110.90 | 103.00 | 106.10 | 106.10 | -2.30% | 100,225 |
| May 17, 2026 | 111.80 | 112.50 | 108.10 | 108.60 | 108.60 | -1.27% | 126,282 |
| May 14, 2026 | 114.60 | 114.60 | 108.80 | 110.00 | 110.00 | -1.35% | 146,247 |
| May 13, 2026 | 112.10 | 117.00 | 110.60 | 111.50 | 111.50 | -0.54% | 174,051 |
| May 12, 2026 | 115.00 | 115.80 | 111.50 | 112.10 | 112.10 | -1.75% | 201,944 |
| May 11, 2026 | 114.10 | 124.80 | 112.00 | 114.10 | 114.10 | -4.04% | 329,491 |
| May 10, 2026 | 110.00 | 120.80 | 109.10 | 118.90 | 118.90 | 8.09% | 377,483 |