Samorita Hospital Limited (DSE:SAMORITA)
Bangladesh · Delayed Price · Currency is BDT 82.90
-2.20 (-2.59%)
At close: Oct 14, 2026
Samorita Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 85.40 | 86.50 | 82.20 | 82.90 | 82.90 | -2.59% | 169,968 |
| Oct 13, 2026 | 86.50 | 89.00 | 84.60 | 85.10 | 85.10 | -1.50% | 171,803 |
| Oct 12, 2026 | 85.80 | 89.20 | 84.50 | 86.40 | 86.40 | 0.82% | 154,999 |
| Oct 11, 2026 | 87.90 | 88.90 | 85.30 | 85.70 | 85.70 | -1.49% | 132,010 |
| Oct 8, 2026 | 87.00 | 90.90 | 86.80 | 87.00 | 87.00 | -2.14% | 211,910 |
| Oct 7, 2026 | 88.90 | 92.70 | 86.90 | 88.90 | 88.90 | 3.13% | 474,657 |
| Oct 6, 2026 | 88.40 | 90.60 | 85.30 | 86.20 | 86.20 | -2.49% | 214,257 |
| Oct 5, 2026 | 90.70 | 92.40 | 88.00 | 88.40 | 88.40 | -2.64% | 123,040 |
| Oct 4, 2026 | 93.10 | 94.80 | 89.00 | 90.80 | 90.80 | -2.68% | 230,471 |
| Oct 1, 2026 | 94.10 | 96.20 | 93.00 | 93.30 | 93.30 | -0.74% | 128,113 |
| Sep 30, 2026 | 95.00 | 95.10 | 93.20 | 94.00 | 94.00 | 0.64% | 176,725 |
| Sep 29, 2026 | 93.40 | 97.00 | 93.00 | 93.40 | 93.40 | - | 164,097 |
| Sep 28, 2026 | 97.60 | 99.40 | 92.90 | 93.40 | 93.40 | -4.30% | 266,355 |
| Sep 27, 2026 | 93.50 | 98.90 | 90.90 | 97.60 | 97.60 | 7.02% | 1,182,054 |
| Sep 24, 2026 | 95.50 | 95.80 | 90.60 | 91.20 | 91.20 | -2.88% | 179,095 |
| Sep 23, 2026 | 97.30 | 97.40 | 93.50 | 93.90 | 93.90 | -1.88% | 189,145 |
| Sep 22, 2026 | 98.40 | 99.90 | 95.40 | 95.70 | 95.70 | -1.64% | 226,719 |
| Sep 21, 2026 | 97.30 | 102.00 | 94.70 | 97.30 | 97.30 | 0.83% | 625,736 |
| Sep 20, 2026 | 95.60 | 98.00 | 94.70 | 96.50 | 96.50 | 0.94% | 537,001 |
| Sep 17, 2026 | 95.60 | 98.80 | 90.00 | 95.60 | 95.60 | 4.37% | 377,331 |
| Sep 16, 2026 | 91.60 | 96.00 | 90.60 | 91.60 | 91.60 | -0.54% | 574,705 |
| Sep 15, 2026 | 92.10 | 92.10 | 83.80 | 92.10 | 92.10 | 9.90% | 489,092 |
| Sep 14, 2026 | 83.80 | 85.70 | 80.50 | 83.80 | 83.80 | 1.09% | 193,219 |
| Sep 13, 2026 | 88.20 | 88.50 | 82.00 | 82.90 | 82.90 | -6.01% | 206,430 |
| Sep 10, 2026 | 87.10 | 91.70 | 87.00 | 88.20 | 88.20 | -1.78% | 163,107 |
| Sep 9, 2026 | 88.20 | 91.70 | 87.00 | 89.80 | 89.80 | 1.93% | 167,542 |
| Sep 8, 2026 | 92.90 | 93.80 | 87.40 | 88.10 | 88.10 | -2.76% | 186,332 |
| Sep 7, 2026 | 89.10 | 92.80 | 87.30 | 90.60 | 90.60 | -0.44% | 236,819 |
| Sep 6, 2026 | 89.10 | 97.20 | 89.10 | 91.00 | 91.00 | -3.40% | 402,490 |
| Sep 3, 2026 | 94.20 | 100.60 | 93.00 | 94.20 | 94.20 | -4.66% | 481,837 |
| Sep 2, 2026 | 98.80 | 102.50 | 98.00 | 98.80 | 98.80 | -2.95% | 307,774 |
| Sep 1, 2026 | 101.80 | 105.00 | 100.10 | 101.80 | 101.80 | -0.88% | 324,130 |
| Aug 31, 2026 | 98.10 | 104.40 | 96.00 | 102.70 | 102.70 | 4.26% | 1,097,080 |
| Aug 30, 2026 | 100.10 | 105.00 | 97.60 | 98.50 | 98.50 | -2.96% | 510,185 |
| Aug 27, 2026 | 100.10 | 107.80 | 100.10 | 101.50 | 101.50 | -3.79% | 307,825 |
| Aug 25, 2026 | 98.40 | 109.00 | 98.40 | 105.50 | 105.50 | 0.76% | 651,379 |
| Aug 24, 2026 | 113.40 | 115.70 | 103.90 | 104.70 | 104.70 | -9.27% | 872,556 |
| Aug 23, 2026 | 113.10 | 120.00 | 113.10 | 115.40 | 115.40 | -0.43% | 935,394 |
| Aug 20, 2026 | 110.10 | 117.10 | 109.90 | 115.90 | 115.90 | 2.11% | 863,704 |
| Aug 19, 2026 | 107.10 | 118.00 | 107.10 | 113.50 | 113.50 | 3.37% | 1,434,698 |
| Aug 18, 2026 | 100.10 | 113.40 | 100.10 | 109.80 | 109.80 | 6.50% | 2,554,166 |
| Aug 17, 2026 | 104.50 | 108.10 | 102.00 | 103.10 | 103.10 | -3.91% | 1,043,624 |
| Aug 16, 2026 | 108.00 | 110.40 | 104.20 | 107.30 | 107.30 | 0.19% | 2,106,947 |
| Aug 13, 2026 | 107.10 | 108.90 | 104.00 | 107.10 | 107.10 | 3.08% | 347,273 |
| Aug 12, 2026 | 103.90 | 108.40 | 97.00 | 103.90 | 103.90 | 2.97% | 278,675 |
| Aug 11, 2026 | 101.00 | 104.20 | 99.80 | 100.90 | 100.90 | - | 218,742 |
| Aug 10, 2026 | 100.90 | 104.50 | 95.00 | 100.90 | 100.90 | 6.21% | 659,906 |
| Aug 9, 2026 | 94.20 | 96.20 | 94.00 | 95.00 | 95.00 | 0.96% | 276,844 |
| Aug 6, 2026 | 94.80 | 96.00 | 93.20 | 94.10 | 94.10 | -0.53% | 50,542 |
| Aug 4, 2026 | 96.40 | 96.40 | 94.40 | 94.60 | 94.60 | -0.73% | 97,224 |