Samorita Hospital Limited (DSE:SAMORITA)
Bangladesh · Delayed Price · Currency is BDT 66.80
-1.30 (-1.91%)
At close: Aug 7, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 70.20 | 70.70 | 67.70 | 68.90 | 68.90 | -1.43% | 152,454 |
| Aug 10, 2025 | 68.20 | 70.20 | 67.20 | 69.90 | 69.90 | 4.64% | 372,948 |
| Aug 7, 2025 | 68.20 | 69.50 | 66.50 | 66.80 | 66.80 | -1.91% | 137,969 |
| Aug 6, 2025 | 67.00 | 69.20 | 66.50 | 68.10 | 68.10 | 2.71% | 234,791 |
| Aug 4, 2025 | 66.50 | 67.10 | 64.80 | 66.30 | 66.30 | 1.07% | 169,888 |
| Aug 3, 2025 | 64.50 | 66.00 | 64.20 | 65.60 | 65.60 | 2.34% | 163,430 |
| Jul 31, 2025 | 63.60 | 65.00 | 63.60 | 64.10 | 64.10 | 0.79% | 170,232 |
| Jul 30, 2025 | 63.30 | 64.20 | 63.10 | 63.60 | 63.60 | 1.27% | 76,943 |
| Jul 29, 2025 | 65.00 | 65.00 | 62.60 | 62.80 | 62.80 | - | 111,121 |
| Jul 28, 2025 | 63.10 | 64.20 | 62.50 | 62.80 | 62.80 | -0.63% | 106,687 |
| Jul 27, 2025 | 64.30 | 64.30 | 62.50 | 63.20 | 63.20 | -1.10% | 211,311 |
| Jul 24, 2025 | 65.50 | 65.90 | 63.50 | 63.90 | 63.90 | -1.99% | 267,265 |
| Jul 23, 2025 | 64.80 | 66.70 | 64.00 | 65.20 | 65.20 | 1.24% | 211,902 |
| Jul 22, 2025 | 61.80 | 65.60 | 61.20 | 64.40 | 64.40 | 5.40% | 604,941 |
| Jul 21, 2025 | 60.80 | 61.90 | 60.60 | 61.10 | 61.10 | 0.99% | 220,106 |
| Jul 20, 2025 | 62.00 | 62.00 | 60.30 | 60.50 | 60.50 | -0.66% | 127,384 |
| Jul 17, 2025 | 61.00 | 62.70 | 60.50 | 60.90 | 60.90 | 0.83% | 214,367 |
| Jul 16, 2025 | 61.00 | 61.40 | 60.10 | 60.40 | 60.40 | -0.82% | 107,704 |
| Jul 15, 2025 | 60.80 | 62.30 | 59.20 | 60.90 | 60.90 | 1.67% | 240,947 |
| Jul 14, 2025 | 61.00 | 61.00 | 59.10 | 59.90 | 59.90 | -1.96% | 153,878 |
| Jul 13, 2025 | 60.00 | 62.40 | 59.20 | 61.10 | 61.10 | 0.99% | 224,098 |
| Jul 10, 2025 | 57.80 | 61.00 | 57.70 | 60.50 | 60.50 | 4.31% | 241,145 |
| Jul 9, 2025 | 57.40 | 59.00 | 57.40 | 58.00 | 58.00 | 1.05% | 166,606 |
| Jul 8, 2025 | 59.70 | 59.70 | 56.90 | 57.40 | 57.40 | 0.17% | 45,463 |
| Jul 7, 2025 | 57.00 | 57.60 | 57.00 | 57.30 | 57.30 | 0.53% | 68,652 |
| Jul 3, 2025 | 57.40 | 57.40 | 56.10 | 57.00 | 57.00 | -0.18% | 30,448 |
| Jul 2, 2025 | 57.40 | 57.40 | 56.70 | 57.10 | 57.10 | 1.06% | 47,354 |
| Jun 30, 2025 | 56.50 | 56.80 | 55.30 | 56.50 | 56.50 | 0.71% | 29,968 |
| Jun 29, 2025 | 57.00 | 57.00 | 56.00 | 56.10 | 56.10 | -1.58% | 75,247 |
| Jun 26, 2025 | 56.60 | 57.90 | 56.60 | 57.00 | 57.00 | - | 99,373 |
| Jun 25, 2025 | 56.60 | 58.00 | 56.30 | 57.00 | 57.00 | 1.79% | 173,406 |
| Jun 24, 2025 | 56.40 | 56.90 | 55.80 | 56.00 | 56.00 | 0.36% | 109,409 |
| Jun 23, 2025 | 55.50 | 56.10 | 54.90 | 55.80 | 55.80 | 1.09% | 54,509 |
| Jun 22, 2025 | 54.10 | 55.50 | 54.00 | 55.20 | 55.20 | -1.25% | 70,539 |
| Jun 19, 2025 | 55.90 | 57.00 | 55.70 | 55.90 | 55.90 | 1.08% | 148,911 |
| Jun 18, 2025 | 55.00 | 55.90 | 54.20 | 55.30 | 55.30 | 0.73% | 58,056 |
| Jun 17, 2025 | 56.30 | 56.30 | 54.60 | 54.90 | 54.90 | -1.61% | 99,725 |
| Jun 16, 2025 | 55.00 | 56.20 | 55.00 | 55.80 | 55.80 | 1.45% | 130,066 |
| Jun 15, 2025 | 55.00 | 55.20 | 53.50 | 55.00 | 55.00 | -0.90% | 47,105 |
| Jun 4, 2025 | 56.30 | 56.60 | 54.60 | 55.50 | 55.50 | -0.72% | 104,952 |
| Jun 3, 2025 | 57.00 | 57.00 | 55.40 | 55.90 | 55.90 | -2.10% | 32,249 |
| Jun 2, 2025 | 55.30 | 59.00 | 55.30 | 57.10 | 57.10 | 4.77% | 407,847 |
| Jun 1, 2025 | 54.90 | 55.50 | 53.80 | 54.50 | 54.50 | 0.74% | 39,724 |
| May 29, 2025 | 54.50 | 54.50 | 53.60 | 54.10 | 54.10 | 0.74% | 27,127 |
| May 28, 2025 | 54.50 | 54.60 | 53.60 | 53.70 | 53.70 | 0.19% | 40,931 |
| May 27, 2025 | 55.10 | 55.10 | 53.30 | 53.60 | 53.60 | -2.55% | 46,824 |
| May 26, 2025 | 54.00 | 55.90 | 53.60 | 55.00 | 55.00 | 0.36% | 75,895 |
| May 25, 2025 | 54.80 | 55.00 | 53.70 | 54.80 | 54.80 | 1.48% | 34,581 |
| May 24, 2025 | 54.50 | 54.90 | 53.80 | 54.00 | 54.00 | -0.74% | 56,452 |
| May 22, 2025 | 54.90 | 55.00 | 54.20 | 54.40 | 54.40 | 0.55% | 34,059 |