Samorita Hospital Limited (DSE:SAMORITA)
Bangladesh · Delayed Price · Currency is BDT 73.60
0.00 (0.00%)
At close: Oct 30, 2025
Samorita Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 73.20 | 74.50 | 73.20 | 73.60 | 73.60 | - | 49,806 |
| Oct 29, 2025 | 73.10 | 74.50 | 72.50 | 73.60 | 73.60 | 0.14% | 72,240 |
| Oct 28, 2025 | 73.80 | 74.90 | 73.00 | 73.50 | 73.50 | -1.21% | 76,936 |
| Oct 27, 2025 | 75.80 | 75.80 | 74.00 | 74.40 | 74.40 | -1.59% | 100,198 |
| Oct 26, 2025 | 72.80 | 76.10 | 72.80 | 75.60 | 75.60 | 1.89% | 156,611 |
| Oct 23, 2025 | 76.30 | 76.30 | 73.30 | 74.20 | 74.20 | -1.46% | 67,894 |
| Oct 22, 2025 | 76.90 | 80.00 | 74.50 | 75.30 | 75.30 | -0.53% | 284,438 |
| Oct 21, 2025 | 77.90 | 79.20 | 75.20 | 75.70 | 75.70 | -1.17% | 316,637 |
| Oct 20, 2025 | 74.00 | 77.00 | 73.90 | 76.60 | 76.60 | 2.54% | 176,385 |
| Oct 19, 2025 | 72.80 | 75.30 | 72.50 | 74.70 | 74.70 | 1.77% | 100,928 |
| Oct 16, 2025 | 75.00 | 75.00 | 72.50 | 73.40 | 73.40 | 0.55% | 61,538 |
| Oct 15, 2025 | 72.90 | 74.00 | 72.70 | 73.00 | 73.00 | -1.22% | 85,514 |
| Oct 14, 2025 | 74.50 | 74.50 | 73.10 | 73.90 | 73.90 | 1.23% | 42,825 |
| Oct 13, 2025 | 73.40 | 75.10 | 72.00 | 73.00 | 73.00 | -1.35% | 60,847 |
| Oct 12, 2025 | 75.00 | 75.00 | 72.10 | 74.00 | 74.00 | 0.41% | 127,908 |
| Oct 9, 2025 | 76.90 | 77.00 | 73.30 | 73.70 | 73.70 | -2.38% | 57,478 |
| Oct 8, 2025 | 77.00 | 77.00 | 75.40 | 75.50 | 75.50 | -1.95% | 60,567 |
| Oct 7, 2025 | 78.00 | 78.40 | 76.70 | 77.00 | 77.00 | -0.39% | 272,208 |
| Oct 6, 2025 | 77.20 | 77.80 | 76.40 | 77.30 | 77.30 | 0.26% | 194,871 |
| Oct 5, 2025 | 77.50 | 78.00 | 75.80 | 77.10 | 77.10 | 0.78% | 90,002 |
| Sep 30, 2025 | 76.60 | 77.50 | 74.90 | 76.50 | 76.50 | 2.00% | 212,488 |
| Sep 29, 2025 | 74.30 | 75.40 | 72.60 | 75.00 | 75.00 | 2.74% | 138,030 |
| Sep 28, 2025 | 74.20 | 75.30 | 72.10 | 73.00 | 73.00 | -0.82% | 35,225 |
| Sep 25, 2025 | 73.30 | 74.50 | 73.10 | 73.60 | 73.60 | 0.27% | 76,916 |
| Sep 24, 2025 | 72.20 | 73.70 | 72.10 | 73.40 | 73.40 | 1.94% | 63,227 |
| Sep 23, 2025 | 70.70 | 72.70 | 70.70 | 72.00 | 72.00 | 0.98% | 79,014 |
| Sep 22, 2025 | 73.00 | 73.00 | 71.10 | 71.30 | 71.30 | -0.83% | 65,460 |
| Sep 21, 2025 | 72.70 | 73.00 | 71.70 | 71.90 | 71.90 | -0.69% | 91,985 |
| Sep 18, 2025 | 72.70 | 73.50 | 72.10 | 72.40 | 72.40 | -1.36% | 101,312 |
| Sep 17, 2025 | 74.80 | 75.70 | 73.00 | 73.40 | 73.40 | -1.87% | 57,667 |
| Sep 16, 2025 | 72.70 | 75.50 | 72.70 | 74.80 | 74.80 | 3.46% | 89,885 |
| Sep 15, 2025 | 72.00 | 74.50 | 72.00 | 72.30 | 72.30 | 0.84% | 50,444 |
| Sep 14, 2025 | 73.80 | 74.40 | 71.20 | 71.70 | 71.70 | -1.51% | 90,787 |
| Sep 11, 2025 | 73.00 | 73.50 | 72.00 | 72.80 | 72.80 | -0.14% | 161,542 |
| Sep 10, 2025 | 75.00 | 75.50 | 72.50 | 72.90 | 72.90 | -2.67% | 161,075 |
| Sep 9, 2025 | 76.50 | 76.80 | 74.10 | 74.90 | 74.90 | -1.83% | 257,894 |
| Sep 8, 2025 | 78.80 | 78.80 | 76.10 | 76.30 | 76.30 | -1.93% | 266,034 |
| Sep 7, 2025 | 77.10 | 78.70 | 76.90 | 77.80 | 77.80 | 0.91% | 190,201 |
| Sep 4, 2025 | 76.70 | 79.80 | 76.70 | 77.10 | 77.10 | -1.28% | 289,164 |
| Sep 3, 2025 | 82.00 | 83.40 | 76.90 | 78.10 | 78.10 | -2.50% | 446,916 |
| Sep 2, 2025 | 77.00 | 80.50 | 77.00 | 80.10 | 80.10 | 4.30% | 587,212 |
| Sep 1, 2025 | 74.50 | 78.00 | 73.20 | 76.80 | 76.80 | 4.92% | 393,672 |
| Aug 31, 2025 | 74.50 | 75.20 | 72.80 | 73.20 | 73.20 | -1.48% | 148,493 |
| Aug 28, 2025 | 71.90 | 74.60 | 71.70 | 74.30 | 74.30 | 3.34% | 276,269 |
| Aug 27, 2025 | 72.20 | 73.50 | 71.10 | 71.90 | 71.90 | -0.28% | 83,703 |
| Aug 26, 2025 | 74.20 | 75.30 | 71.60 | 72.10 | 72.10 | -2.70% | 198,495 |
| Aug 25, 2025 | 74.20 | 75.90 | 72.80 | 74.10 | 74.10 | -0.13% | 186,575 |
| Aug 24, 2025 | 71.20 | 75.70 | 71.20 | 74.20 | 74.20 | 3.78% | 346,941 |
| Aug 21, 2025 | 69.90 | 71.90 | 69.10 | 71.50 | 71.50 | 3.62% | 151,503 |
| Aug 20, 2025 | 70.50 | 71.30 | 68.70 | 69.00 | 69.00 | -1.15% | 149,846 |