Samata Leather Complex Ltd. (DSE:SAMATALETH)
Bangladesh · Delayed Price · Currency is BDT 106.50
+0.30 (0.28%)
At close: May 24, 2026
Samata Leather Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 110.50 | 112.40 | 108.20 | 110.00 | 110.00 | -0.36% | 145,184 |
| May 6, 2026 | 114.00 | 114.00 | 108.00 | 110.40 | 110.40 | -0.90% | 161,042 |
| May 5, 2026 | 113.80 | 117.20 | 110.00 | 111.40 | 111.40 | -0.98% | 220,366 |
| May 4, 2026 | 111.90 | 114.40 | 110.40 | 112.50 | 112.50 | 2.27% | 171,769 |
| May 3, 2026 | 112.10 | 116.30 | 108.30 | 110.00 | 110.00 | -1.87% | 256,226 |
| Apr 30, 2026 | 114.00 | 121.00 | 108.00 | 112.10 | 112.10 | -3.03% | 333,435 |
| Apr 29, 2026 | 116.70 | 123.70 | 113.20 | 115.60 | 115.60 | -3.10% | 259,080 |
| Apr 28, 2026 | 119.30 | 120.20 | 112.40 | 119.30 | 119.30 | 6.90% | 410,838 |
| Apr 27, 2026 | 104.00 | 114.00 | 104.00 | 111.60 | 111.60 | 2.48% | 389,900 |
| Apr 26, 2026 | 109.00 | 114.30 | 105.80 | 108.90 | 108.90 | 0.28% | 302,345 |
| Apr 23, 2026 | 106.00 | 113.00 | 105.60 | 108.60 | 108.60 | 3.13% | 408,183 |
| Apr 22, 2026 | 98.00 | 105.30 | 96.60 | 105.30 | 105.30 | 9.92% | 583,327 |
| Apr 21, 2026 | 88.10 | 96.50 | 88.10 | 95.80 | 95.80 | 9.11% | 384,760 |
| Apr 20, 2026 | 84.70 | 89.80 | 84.70 | 87.80 | 87.80 | 3.66% | 165,984 |
| Apr 19, 2026 | 89.00 | 89.00 | 81.00 | 84.70 | 84.70 | -2.64% | 71,408 |
| Apr 16, 2026 | 90.80 | 91.80 | 86.60 | 87.00 | 87.00 | -2.36% | 71,010 |
| Apr 15, 2026 | 87.00 | 91.50 | 86.80 | 89.10 | 89.10 | 2.65% | 149,737 |
| Apr 13, 2026 | 84.50 | 87.90 | 84.50 | 86.80 | 86.80 | 2.72% | 146,532 |
| Apr 12, 2026 | 86.00 | 86.50 | 84.00 | 84.50 | 84.50 | 0.24% | 63,291 |
| Apr 9, 2026 | 83.80 | 86.40 | 81.10 | 84.30 | 84.30 | 0.36% | 127,846 |
| Apr 8, 2026 | 83.80 | 85.20 | 82.70 | 84.00 | 84.00 | 4.35% | 72,259 |
| Apr 7, 2026 | 80.10 | 82.40 | 79.40 | 80.50 | 80.50 | 0.88% | 95,440 |
| Apr 6, 2026 | 80.10 | 81.90 | 79.40 | 79.80 | 79.80 | - | 55,847 |
| Apr 5, 2026 | 82.40 | 83.40 | 79.00 | 79.80 | 79.80 | -3.62% | 39,985 |
| Apr 2, 2026 | 82.80 | 85.70 | 82.00 | 82.80 | 82.80 | -2.13% | 42,808 |
| Apr 1, 2026 | 84.60 | 88.00 | 84.00 | 84.60 | 84.60 | -2.08% | 77,337 |
| Mar 31, 2026 | 87.00 | 90.00 | 85.60 | 86.40 | 86.40 | -1.93% | 108,563 |
| Mar 30, 2026 | 88.00 | 90.10 | 87.50 | 88.10 | 88.10 | 0.34% | 113,221 |
| Mar 29, 2026 | 83.50 | 88.20 | 82.20 | 87.80 | 87.80 | 5.40% | 134,288 |
| Mar 25, 2026 | 82.20 | 83.80 | 82.10 | 83.30 | 83.30 | 1.34% | 47,776 |
| Mar 24, 2026 | 82.40 | 83.00 | 81.00 | 82.20 | 82.20 | -1.44% | 28,387 |
| Mar 16, 2026 | 84.90 | 84.90 | 82.10 | 83.40 | 83.40 | -0.48% | 31,433 |
| Mar 15, 2026 | 85.00 | 86.50 | 82.90 | 83.80 | 83.80 | -1.06% | 33,929 |
| Mar 12, 2026 | 82.40 | 85.00 | 82.00 | 84.70 | 84.70 | 2.92% | 51,043 |
| Mar 11, 2026 | 82.30 | 83.70 | 81.70 | 82.30 | 82.30 | 1.48% | 44,949 |
| Mar 10, 2026 | 80.70 | 82.70 | 80.20 | 81.10 | 81.10 | 0.50% | 46,985 |
| Mar 9, 2026 | 80.90 | 82.30 | 77.30 | 80.70 | 80.70 | 2.54% | 20,930 |
| Mar 8, 2026 | 84.40 | 84.40 | 78.30 | 78.70 | 78.70 | -5.18% | 38,309 |