Samorita Hospital Limited (DSE:SAMORITA)
Bangladesh · Delayed Price · Currency is BDT 93.00
-1.80 (-1.90%)
At close: Jul 23, 2026
Samorita Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 93.00 | 95.20 | 92.70 | 93.00 | 93.00 | -1.90% | 146,059 |
| Jul 22, 2026 | 94.80 | 96.40 | 94.50 | 94.80 | 94.80 | -0.11% | 190,279 |
| Jul 21, 2026 | 94.90 | 96.80 | 94.00 | 94.90 | 94.90 | 0.74% | 167,595 |
| Jul 20, 2026 | 93.40 | 94.70 | 91.30 | 94.20 | 94.20 | 1.62% | 151,454 |
| Jul 19, 2026 | 95.00 | 95.00 | 92.10 | 92.70 | 92.70 | -1.49% | 141,712 |
| Jul 16, 2026 | 93.40 | 96.40 | 93.10 | 94.10 | 94.10 | 0.97% | 506,163 |
| Jul 15, 2026 | 95.40 | 96.40 | 92.70 | 93.20 | 93.20 | -2.82% | 388,482 |
| Jul 14, 2026 | 93.00 | 99.90 | 92.70 | 95.90 | 95.90 | 3.12% | 714,371 |
| Jul 13, 2026 | 94.20 | 95.00 | 92.40 | 93.00 | 93.00 | -1.69% | 406,550 |
| Jul 12, 2026 | 97.10 | 97.50 | 94.00 | 94.60 | 94.60 | -2.37% | 390,225 |
| Jul 9, 2026 | 96.90 | 98.00 | 94.00 | 96.90 | 96.90 | 2.32% | 548,035 |
| Jul 8, 2026 | 92.40 | 96.10 | 92.40 | 94.70 | 94.70 | 3.16% | 606,394 |
| Jul 7, 2026 | 88.10 | 91.90 | 88.00 | 91.80 | 91.80 | 4.20% | 652,740 |
| Jul 6, 2026 | 91.00 | 91.60 | 86.90 | 88.10 | 88.10 | -2.54% | 536,031 |
| Jul 5, 2026 | 90.20 | 95.00 | 89.80 | 90.40 | 90.40 | 0.33% | 527,944 |
| Jul 2, 2026 | 82.90 | 90.20 | 81.40 | 90.10 | 90.10 | 9.88% | 745,952 |
| Jun 30, 2026 | 83.90 | 83.90 | 81.30 | 82.00 | 82.00 | 0.12% | 334,786 |
| Jun 29, 2026 | 79.20 | 84.00 | 79.20 | 81.90 | 81.90 | 4.07% | 705,816 |
| Jun 28, 2026 | 78.50 | 80.00 | 77.40 | 78.70 | 78.70 | 2.47% | 562,202 |
| Jun 25, 2026 | 76.80 | 77.90 | 74.50 | 76.80 | 76.80 | 3.09% | 177,241 |
| Jun 24, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | 0.13% | 126,090 |
| Jun 23, 2026 | 72.50 | 75.00 | 72.50 | 74.40 | 74.40 | 1.22% | 70,995 |
| Jun 22, 2026 | 74.20 | 75.50 | 73.30 | 73.50 | 73.50 | -3.03% | 149,073 |
| Jun 21, 2026 | 75.50 | 77.90 | 75.50 | 75.80 | 75.80 | -2.19% | 142,844 |
| Jun 18, 2026 | 77.00 | 78.10 | 76.00 | 77.50 | 77.50 | -0.13% | 391,561 |
| Jun 17, 2026 | 77.60 | 78.20 | 74.50 | 77.60 | 77.60 | 4.16% | 378,385 |
| Jun 16, 2026 | 72.80 | 76.40 | 72.00 | 74.50 | 74.50 | 2.34% | 333,438 |
| Jun 15, 2026 | 73.20 | 73.20 | 72.10 | 72.80 | 72.80 | 0.69% | 160,671 |
| Jun 14, 2026 | 72.70 | 73.80 | 72.00 | 72.30 | 72.30 | 0.56% | 140,880 |
| Jun 11, 2026 | 70.10 | 72.60 | 70.10 | 71.90 | 71.90 | 2.57% | 266,583 |
| Jun 10, 2026 | 70.10 | 72.00 | 69.80 | 70.10 | 70.10 | -0.28% | 65,248 |
| Jun 9, 2026 | 70.30 | 70.60 | 69.20 | 70.30 | 70.30 | 0.86% | 40,717 |
| Jun 8, 2026 | 69.70 | 70.50 | 69.10 | 69.70 | 69.70 | -1.55% | 43,249 |
| Jun 7, 2026 | 71.30 | 71.90 | 70.20 | 70.80 | 70.80 | 0.57% | 168,216 |
| Jun 4, 2026 | 70.40 | 71.40 | 69.90 | 70.40 | 70.40 | 0.72% | 57,714 |
| Jun 3, 2026 | 71.00 | 71.50 | 69.50 | 69.90 | 69.90 | -0.99% | 68,402 |
| Jun 2, 2026 | 70.00 | 71.20 | 69.00 | 70.60 | 70.60 | 1.88% | 47,795 |
| Jun 1, 2026 | 70.30 | 71.00 | 69.10 | 69.30 | 69.30 | -1.00% | 28,166 |
| May 24, 2026 | 69.50 | 71.40 | 68.60 | 70.00 | 70.00 | 1.74% | 44,986 |
| May 23, 2026 | 69.00 | 69.60 | 68.50 | 68.80 | 68.80 | - | 13,585 |
| May 21, 2026 | 68.30 | 69.00 | 68.10 | 68.80 | 68.80 | 0.58% | 20,024 |
| May 20, 2026 | 68.40 | 69.00 | 68.10 | 68.40 | 68.40 | 0.74% | 24,750 |
| May 19, 2026 | 69.90 | 69.90 | 67.70 | 67.90 | 67.90 | -0.29% | 24,225 |
| May 18, 2026 | 69.60 | 70.70 | 67.50 | 68.10 | 68.10 | -1.73% | 52,055 |
| May 17, 2026 | 70.40 | 71.00 | 69.00 | 69.30 | 69.30 | -2.81% | 47,740 |
| May 14, 2026 | 72.20 | 72.30 | 70.70 | 71.30 | 71.30 | -0.97% | 135,712 |
| May 13, 2026 | 72.00 | 72.10 | 70.30 | 72.00 | 72.00 | 2.86% | 169,332 |
| May 12, 2026 | 70.00 | 70.70 | 68.70 | 70.00 | 70.00 | 2.79% | 108,937 |
| May 11, 2026 | 68.00 | 68.80 | 67.60 | 68.10 | 68.10 | 0.74% | 69,830 |
| May 10, 2026 | 66.80 | 68.50 | 66.80 | 67.60 | 67.60 | 0.75% | 20,796 |