Samorita Hospital Limited (DSE:SAMORITA)
Bangladesh · Delayed Price · Currency is BDT 80.10
+3.30 (4.30%)
At close: Sep 2, 2025
Samorita Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 72.50 | 73.00 | 69.60 | 69.80 | 69.80 | -2.65% | 297,212 |
| Aug 18, 2025 | 71.30 | 72.70 | 71.00 | 71.70 | 71.70 | 1.27% | 184,909 |
| Aug 17, 2025 | 68.70 | 72.00 | 68.50 | 70.80 | 70.80 | 3.81% | 300,210 |
| Aug 14, 2025 | 69.00 | 69.00 | 67.90 | 68.20 | 68.20 | 0.15% | 107,371 |
| Aug 13, 2025 | 68.90 | 70.00 | 67.90 | 68.10 | 68.10 | 0.44% | 208,568 |
| Aug 12, 2025 | 69.10 | 70.70 | 67.00 | 67.80 | 67.80 | -1.60% | 179,335 |
| 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 |