Samorita Hospital Limited (DSE:SAMORITA)
Bangladesh · Delayed Price · Currency is BDT 70.00
+1.20 (1.74%)
At close: May 24, 2026
Samorita Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 67.80 | 69.00 | 67.00 | 67.10 | 67.10 | -1.03% | 47,343 |
| May 6, 2026 | 67.80 | 69.60 | 67.50 | 67.80 | 67.80 | -1.45% | 52,379 |
| May 5, 2026 | 68.80 | 69.60 | 68.60 | 68.80 | 68.80 | 0.29% | 20,314 |
| May 4, 2026 | 68.90 | 69.60 | 68.30 | 68.60 | 68.60 | 0.29% | 40,741 |
| May 3, 2026 | 69.80 | 69.90 | 68.10 | 68.40 | 68.40 | -0.15% | 52,679 |
| Apr 30, 2026 | 69.90 | 70.60 | 68.20 | 68.50 | 68.50 | -2.00% | 104,983 |
| Apr 29, 2026 | 69.90 | 70.30 | 69.00 | 69.90 | 69.90 | -0.14% | 83,586 |
| Apr 28, 2026 | 70.00 | 71.80 | 69.90 | 70.00 | 70.00 | -1.27% | 51,722 |
| Apr 27, 2026 | 73.00 | 73.00 | 70.20 | 70.90 | 70.90 | -2.74% | 144,616 |
| Apr 26, 2026 | 72.00 | 73.90 | 70.40 | 72.90 | 72.90 | 0.69% | 243,531 |
| Apr 23, 2026 | 71.50 | 72.80 | 70.50 | 72.40 | 72.40 | 2.70% | 260,653 |
| Apr 22, 2026 | 69.00 | 71.40 | 68.50 | 70.50 | 70.50 | 2.03% | 227,044 |
| Apr 21, 2026 | 69.00 | 69.80 | 68.50 | 69.10 | 69.10 | 1.32% | 36,286 |
| Apr 20, 2026 | 69.90 | 69.90 | 68.00 | 68.20 | 68.20 | -2.01% | 69,766 |
| Apr 19, 2026 | 69.50 | 70.00 | 69.30 | 69.60 | 69.60 | -0.14% | 18,921 |
| Apr 16, 2026 | 71.70 | 71.70 | 69.30 | 69.70 | 69.70 | -1.55% | 53,072 |
| Apr 15, 2026 | 70.80 | 72.00 | 70.20 | 70.80 | 70.80 | 0.57% | 44,896 |
| Apr 13, 2026 | 70.40 | 71.40 | 70.00 | 70.40 | 70.40 | - | 54,096 |
| Apr 12, 2026 | 71.60 | 71.60 | 70.00 | 70.40 | 70.40 | -1.40% | 50,210 |
| Apr 9, 2026 | 68.50 | 71.80 | 68.50 | 71.40 | 71.40 | 2.73% | 106,909 |
| Apr 8, 2026 | 69.80 | 70.20 | 68.20 | 69.50 | 69.50 | 2.06% | 64,047 |
| Apr 7, 2026 | 68.10 | 68.90 | 67.90 | 68.10 | 68.10 | 0.74% | 9,101 |
| Apr 6, 2026 | 67.80 | 68.50 | 67.00 | 67.60 | 67.60 | - | 12,877 |
| Apr 5, 2026 | 68.40 | 68.60 | 67.20 | 67.60 | 67.60 | -2.03% | 12,504 |
| Apr 2, 2026 | 69.00 | 69.90 | 68.50 | 69.00 | 69.00 | -0.58% | 53,113 |
| Apr 1, 2026 | 69.40 | 69.90 | 69.20 | 69.40 | 69.40 | 0.29% | 21,579 |
| Mar 31, 2026 | 69.20 | 69.80 | 68.10 | 69.20 | 69.20 | 0.44% | 38,841 |
| Mar 30, 2026 | 68.90 | 70.10 | 68.60 | 68.90 | 68.90 | 1.03% | 56,357 |
| Mar 29, 2026 | 67.30 | 69.20 | 67.30 | 68.20 | 68.20 | 1.34% | 49,094 |
| Mar 25, 2026 | 68.00 | 68.00 | 67.10 | 67.30 | 67.30 | 0.45% | 4,782 |
| Mar 24, 2026 | 68.10 | 68.10 | 66.40 | 67.00 | 67.00 | -0.89% | 29,460 |
| Mar 16, 2026 | 67.50 | 68.40 | 66.70 | 67.60 | 67.60 | 0.15% | 19,879 |
| Mar 15, 2026 | 68.20 | 68.70 | 67.00 | 67.50 | 67.50 | -0.88% | 9,531 |
| Mar 12, 2026 | 67.30 | 68.70 | 66.90 | 68.10 | 68.10 | 1.34% | 22,701 |
| Mar 11, 2026 | 66.80 | 67.60 | 66.80 | 67.20 | 67.20 | 0.75% | 9,859 |
| Mar 10, 2026 | 67.50 | 67.50 | 66.00 | 66.70 | 66.70 | 1.83% | 12,167 |
| Mar 9, 2026 | 64.30 | 68.00 | 64.30 | 65.50 | 65.50 | 1.08% | 5,275 |
| Mar 8, 2026 | 67.00 | 67.50 | 64.00 | 64.80 | 64.80 | -4.14% | 38,988 |