Samorita Hospital Limited (DSE:SAMORITA)
Bangladesh · Delayed Price · Currency is BDT 89.80
+1.70 (1.93%)
At close: Sep 9, 2026
Samorita Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 96.80 | 96.90 | 95.00 | 95.30 | 95.30 | -1.45% | 119,459 |
| Aug 2, 2026 | 97.00 | 97.00 | 95.00 | 96.70 | 96.70 | 1.36% | 156,398 |
| Jul 30, 2026 | 94.10 | 96.00 | 94.10 | 95.40 | 95.40 | 0.95% | 70,072 |
| Jul 29, 2026 | 96.60 | 97.30 | 94.20 | 94.50 | 94.50 | -1.56% | 131,229 |
| Jul 28, 2026 | 99.40 | 99.40 | 95.20 | 96.00 | 96.00 | -0.31% | 315,890 |
| Jul 27, 2026 | 94.60 | 97.40 | 94.00 | 96.30 | 96.30 | 3.55% | 443,474 |
| Jul 26, 2026 | 92.80 | 93.90 | 92.20 | 93.00 | 93.00 | - | 150,787 |
| 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 |