Seml Lecture Equity Management Fund (DSE:SEMLLECMF)
Bangladesh · Delayed Price · Currency is BDT 7.40
-0.10 (-1.33%)
At close: Oct 21, 2025
DSE:SEMLLECMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 3,383,580 |
| Oct 20, 2025 | 7.80 | 7.90 | 7.50 | 7.50 | 7.50 | -3.85% | 1,415,684 |
| Oct 19, 2025 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 1,720,779 |
| Oct 16, 2025 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | - | 1,369,944 |
| Oct 15, 2025 | 8.10 | 8.20 | 7.70 | 7.70 | 7.70 | -3.75% | 2,352,711 |
| Oct 14, 2025 | 7.50 | 8.10 | 7.40 | 8.00 | 8.00 | 8.11% | 4,199,127 |
| Oct 13, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 672,862 |
| Oct 12, 2025 | 7.70 | 7.80 | 7.40 | 7.50 | 7.50 | -2.60% | 1,536,142 |
| Oct 9, 2025 | 7.40 | 7.90 | 7.40 | 7.70 | 7.70 | 4.05% | 3,018,056 |
| Oct 8, 2025 | 7.30 | 7.50 | 7.20 | 7.40 | 7.40 | 1.37% | 1,907,383 |
| Oct 7, 2025 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 1,293,414 |
| Oct 6, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 2.78% | 1,187,331 |
| Oct 5, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | - | 305,824 |
| Sep 30, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 794,442 |
| Sep 29, 2025 | 7.10 | 7.40 | 7.10 | 7.30 | 7.30 | 4.29% | 1,012,310 |
| Sep 28, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 1,042,640 |
| Sep 25, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | - | 776,769 |
| Sep 24, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | - | 637,591 |
| Sep 23, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | - | 383,577 |
| Sep 22, 2025 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 1,243,333 |
| Sep 21, 2025 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 1,059,342 |
| Sep 18, 2025 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 910,070 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | - | 1,103,781 |
| Sep 16, 2025 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | - | 2,093,178 |
| Sep 15, 2025 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | - | 1,124,076 |
| Sep 14, 2025 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 2,094,433 |
| Sep 11, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 1,148,773 |
| Sep 10, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 947,655 |
| Sep 9, 2025 | 7.40 | 7.80 | 7.40 | 7.40 | 7.40 | -1.33% | 2,796,517 |
| Sep 8, 2025 | 7.60 | 7.80 | 7.40 | 7.50 | 7.50 | -1.32% | 1,658,609 |
| Sep 7, 2025 | 7.20 | 7.70 | 7.20 | 7.60 | 7.60 | 7.04% | 3,967,474 |
| Sep 3, 2025 | 6.90 | 7.30 | 6.80 | 7.10 | 7.10 | 2.90% | 2,292,224 |
| Sep 2, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | - | 1,207,806 |
| Sep 1, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 1,579,769 |
| Aug 31, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 1,616,931 |
| Aug 28, 2025 | 6.80 | 7.20 | 6.80 | 7.10 | 7.10 | 4.41% | 2,533,363 |
| Aug 27, 2025 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | - | 888,711 |
| Aug 26, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 2,120,116 |
| Aug 25, 2025 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 1,749,711 |
| Aug 24, 2025 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 3,710,877 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 2,359,944 |
| Aug 20, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 3,733,474 |
| Aug 19, 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | - | 3,070,741 |
| Aug 18, 2025 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 3,378,417 |
| Aug 17, 2025 | 6.90 | 7.20 | 6.70 | 7.00 | 7.00 | 1.45% | 3,991,868 |
| Aug 14, 2025 | 7.10 | 7.40 | 6.80 | 6.90 | 6.90 | -2.82% | 1,750,567 |
| Aug 13, 2025 | 7.80 | 7.90 | 7.10 | 7.10 | 7.10 | -8.97% | 7,595,907 |
| Aug 12, 2025 | 7.70 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | 2,257,507 |
| Aug 11, 2025 | 7.60 | 7.90 | 7.40 | 7.60 | 7.60 | 2.70% | 1,473,780 |
| Aug 10, 2025 | 7.90 | 8.00 | 7.30 | 7.40 | 7.40 | -6.33% | 3,526,016 |