Samorita Hospital Limited (DSE:SAMORITA)
Bangladesh · Delayed Price · Currency is BDT 69.90
-0.60 (-0.85%)
At close: Dec 4, 2025
Samorita Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 71.40 | 71.40 | 69.80 | 69.90 | 69.90 | -0.85% | 17,793 |
| Dec 3, 2025 | 70.50 | 71.70 | 70.30 | 70.50 | 70.50 | -0.42% | 40,740 |
| Dec 2, 2025 | 70.80 | 71.50 | 69.90 | 70.80 | 70.80 | 1.00% | 79,807 |
| Dec 1, 2025 | 70.60 | 70.90 | 70.00 | 70.10 | 70.10 | -1.41% | 13,494 |
| Nov 30, 2025 | 70.70 | 71.70 | 70.70 | 71.10 | 71.10 | 0.99% | 25,215 |
| Nov 27, 2025 | 70.10 | 71.50 | 70.10 | 70.40 | 70.40 | - | 25,964 |
| Nov 26, 2025 | 71.40 | 71.50 | 69.90 | 70.40 | 70.40 | -2.76% | 67,707 |
| Nov 25, 2025 | 72.40 | 73.70 | 72.00 | 72.40 | 72.40 | -0.41% | 45,996 |
| Nov 24, 2025 | 72.70 | 73.30 | 70.80 | 72.70 | 72.70 | 2.83% | 64,872 |
| Nov 23, 2025 | 70.00 | 71.80 | 68.80 | 70.70 | 70.70 | 0.28% | 73,369 |
| Nov 20, 2025 | 71.60 | 72.80 | 69.00 | 70.50 | 70.50 | -2.49% | 94,968 |
| Nov 19, 2025 | 69.90 | 73.20 | 69.00 | 72.30 | 72.30 | 4.93% | 52,686 |
| Nov 18, 2025 | 70.00 | 70.00 | 68.50 | 68.90 | 68.90 | -0.72% | 36,343 |
| Nov 17, 2025 | 68.40 | 69.80 | 68.30 | 69.40 | 69.40 | 2.97% | 33,344 |
| Nov 16, 2025 | 67.00 | 67.50 | 63.00 | 67.40 | 67.40 | 1.81% | 48,895 |
| Nov 13, 2025 | 67.00 | 70.00 | 65.40 | 66.20 | 66.20 | -4.75% | 38,346 |
| Nov 11, 2025 | 68.10 | 70.00 | 67.50 | 69.50 | 69.00 | 1.46% | 125,602 |
| Nov 10, 2025 | 69.00 | 69.80 | 68.00 | 68.50 | 68.01 | -0.44% | 42,652 |
| Nov 9, 2025 | 70.00 | 70.00 | 68.30 | 68.80 | 68.31 | -1.15% | 18,638 |
| Nov 6, 2025 | 70.40 | 70.40 | 68.70 | 69.60 | 69.10 | -1.97% | 47,566 |
| Nov 5, 2025 | 71.50 | 72.50 | 70.80 | 71.00 | 70.49 | -0.98% | 62,404 |
| Nov 4, 2025 | 72.20 | 72.90 | 71.40 | 71.70 | 71.18 | -0.28% | 51,289 |
| Nov 3, 2025 | 72.80 | 73.80 | 71.80 | 71.90 | 71.38 | -1.64% | 94,777 |
| Nov 2, 2025 | 73.60 | 74.50 | 72.80 | 73.10 | 72.57 | -0.68% | 59,189 |
| Oct 30, 2025 | 73.20 | 74.50 | 73.20 | 73.60 | 73.07 | - | 49,806 |
| Oct 29, 2025 | 73.10 | 74.50 | 72.50 | 73.60 | 73.07 | 0.14% | 72,240 |
| Oct 28, 2025 | 73.80 | 74.90 | 73.00 | 73.50 | 72.97 | -1.21% | 76,936 |
| Oct 27, 2025 | 75.80 | 75.80 | 74.00 | 74.40 | 73.86 | -1.59% | 100,198 |
| Oct 26, 2025 | 72.80 | 76.10 | 72.80 | 75.60 | 75.06 | 1.89% | 156,611 |
| Oct 23, 2025 | 76.30 | 76.30 | 73.30 | 74.20 | 73.67 | -1.46% | 67,894 |
| Oct 22, 2025 | 76.90 | 80.00 | 74.50 | 75.30 | 74.76 | -0.53% | 284,438 |
| Oct 21, 2025 | 77.90 | 79.20 | 75.20 | 75.70 | 75.16 | -1.17% | 316,637 |
| Oct 20, 2025 | 74.00 | 77.00 | 73.90 | 76.60 | 76.05 | 2.54% | 176,385 |
| Oct 19, 2025 | 72.80 | 75.30 | 72.50 | 74.70 | 74.16 | 1.77% | 100,928 |
| Oct 16, 2025 | 75.00 | 75.00 | 72.50 | 73.40 | 72.87 | 0.55% | 61,538 |
| Oct 15, 2025 | 72.90 | 74.00 | 72.70 | 73.00 | 72.47 | -1.22% | 85,514 |
| Oct 14, 2025 | 74.50 | 74.50 | 73.10 | 73.90 | 73.37 | 1.23% | 42,825 |
| Oct 13, 2025 | 73.40 | 75.10 | 72.00 | 73.00 | 72.47 | -1.35% | 60,847 |
| Oct 12, 2025 | 75.00 | 75.00 | 72.10 | 74.00 | 73.47 | 0.41% | 127,908 |
| Oct 9, 2025 | 76.90 | 77.00 | 73.30 | 73.70 | 73.17 | -2.38% | 57,478 |
| Oct 8, 2025 | 77.00 | 77.00 | 75.40 | 75.50 | 74.96 | -1.95% | 60,567 |
| Oct 7, 2025 | 78.00 | 78.40 | 76.70 | 77.00 | 76.45 | -0.39% | 272,208 |
| Oct 6, 2025 | 77.20 | 77.80 | 76.40 | 77.30 | 76.74 | 0.26% | 194,871 |
| Oct 5, 2025 | 77.50 | 78.00 | 75.80 | 77.10 | 76.55 | 0.78% | 90,002 |
| Sep 30, 2025 | 76.60 | 77.50 | 74.90 | 76.50 | 75.95 | 2.00% | 212,488 |
| Sep 29, 2025 | 74.30 | 75.40 | 72.60 | 75.00 | 74.46 | 2.74% | 138,030 |
| Sep 28, 2025 | 74.20 | 75.30 | 72.10 | 73.00 | 72.47 | -0.82% | 35,225 |
| Sep 25, 2025 | 73.30 | 74.50 | 73.10 | 73.60 | 73.07 | 0.27% | 76,916 |
| Sep 24, 2025 | 72.20 | 73.70 | 72.10 | 73.40 | 72.87 | 1.94% | 63,227 |
| Sep 23, 2025 | 70.70 | 72.70 | 70.70 | 72.00 | 71.48 | 0.98% | 79,014 |