Simtex Industries PLC. (DSE:SIMTEX)
Bangladesh · Delayed Price · Currency is BDT 30.90
+0.60 (1.98%)
At close: Nov 2, 2025
Simtex Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 30.90 | 32.20 | 30.90 | 31.80 | 31.80 | 2.91% | 5,123,412 |
| Nov 2, 2025 | 30.30 | 31.30 | 30.30 | 30.90 | 30.90 | 1.98% | 3,112,616 |
| Oct 30, 2025 | 30.50 | 31.20 | 29.90 | 30.30 | 30.30 | -0.98% | 3,041,126 |
| Oct 29, 2025 | 30.20 | 31.30 | 30.20 | 30.60 | 30.60 | 1.66% | 3,042,152 |
| Oct 28, 2025 | 30.50 | 30.70 | 29.50 | 30.10 | 30.10 | 0.67% | 2,038,398 |
| Oct 27, 2025 | 30.00 | 30.40 | 29.30 | 29.90 | 29.90 | -0.33% | 2,631,820 |
| Oct 26, 2025 | 30.40 | 31.00 | 29.80 | 30.00 | 30.00 | - | 1,748,289 |
| Oct 23, 2025 | 28.20 | 30.40 | 28.20 | 30.00 | 30.00 | 6.76% | 4,106,536 |
| Oct 22, 2025 | 28.00 | 28.60 | 28.00 | 28.10 | 28.10 | -1.40% | 2,140,734 |
| Oct 21, 2025 | 29.60 | 30.00 | 28.50 | 28.50 | 28.50 | -3.72% | 3,524,192 |
| Oct 20, 2025 | 28.80 | 29.90 | 28.80 | 29.60 | 29.60 | 3.14% | 3,258,524 |
| Oct 19, 2025 | 27.50 | 28.90 | 27.30 | 28.70 | 28.70 | 3.61% | 2,570,968 |
| Oct 16, 2025 | 28.50 | 29.30 | 27.40 | 27.70 | 27.70 | -3.82% | 3,207,542 |
| Oct 15, 2025 | 29.60 | 30.50 | 28.50 | 28.80 | 28.80 | -0.69% | 3,362,979 |
| Oct 14, 2025 | 27.90 | 29.90 | 27.30 | 29.00 | 29.00 | 3.20% | 4,059,867 |
| Oct 13, 2025 | 26.90 | 28.40 | 26.70 | 28.10 | 28.10 | 5.24% | 4,643,662 |
| Oct 12, 2025 | 24.50 | 26.70 | 24.50 | 26.70 | 26.70 | 9.88% | 7,058,005 |
| Oct 9, 2025 | 23.90 | 24.80 | 23.70 | 24.30 | 24.30 | 2.10% | 2,532,037 |
| Oct 8, 2025 | 22.40 | 24.10 | 22.30 | 23.80 | 23.80 | 7.21% | 5,491,257 |
| Oct 7, 2025 | 22.50 | 22.70 | 22.00 | 22.20 | 22.20 | -1.33% | 1,925,020 |
| Oct 6, 2025 | 22.80 | 22.90 | 22.20 | 22.50 | 22.50 | -1.32% | 2,358,440 |
| Oct 5, 2025 | 23.10 | 23.30 | 22.60 | 22.80 | 22.80 | - | 2,315,756 |
| Sep 30, 2025 | 23.30 | 23.40 | 22.50 | 22.80 | 22.80 | -1.72% | 2,244,016 |
| Sep 29, 2025 | 21.60 | 23.50 | 21.60 | 23.20 | 23.20 | 7.91% | 10,651,160 |
| Sep 28, 2025 | 22.20 | 22.50 | 21.50 | 21.50 | 21.50 | -2.71% | 2,815,638 |
| Sep 25, 2025 | 20.90 | 22.50 | 20.80 | 22.10 | 22.10 | 6.76% | 7,870,125 |
| Sep 24, 2025 | 19.80 | 21.00 | 19.80 | 20.70 | 20.70 | 4.55% | 3,007,281 |
| Sep 23, 2025 | 19.40 | 20.00 | 19.10 | 19.80 | 19.80 | 3.66% | 2,053,724 |
| Sep 22, 2025 | 18.90 | 19.50 | 18.90 | 19.10 | 19.10 | -1.04% | 1,126,483 |
| Sep 21, 2025 | 19.30 | 19.70 | 19.00 | 19.30 | 19.30 | 1.58% | 1,285,031 |
| Sep 18, 2025 | 19.20 | 19.40 | 18.80 | 19.00 | 19.00 | - | 647,020 |
| Sep 17, 2025 | 18.80 | 19.20 | 18.60 | 19.00 | 19.00 | 1.60% | 1,294,486 |
| Sep 16, 2025 | 18.90 | 18.90 | 18.60 | 18.70 | 18.70 | 1.08% | 342,909 |
| Sep 15, 2025 | 18.80 | 19.10 | 18.30 | 18.50 | 18.50 | -1.07% | 937,509 |
| Sep 14, 2025 | 19.20 | 19.40 | 18.60 | 18.70 | 18.70 | -1.58% | 459,219 |
| Sep 11, 2025 | 18.50 | 19.30 | 18.50 | 19.00 | 19.00 | 2.70% | 932,495 |
| Sep 10, 2025 | 19.50 | 19.80 | 18.40 | 18.50 | 18.50 | -5.13% | 1,177,638 |
| Sep 9, 2025 | 20.60 | 20.60 | 19.30 | 19.50 | 19.50 | -4.88% | 1,334,462 |
| Sep 8, 2025 | 20.60 | 20.90 | 20.30 | 20.50 | 20.50 | 0.49% | 1,904,088 |
| Sep 7, 2025 | 20.50 | 20.80 | 20.20 | 20.40 | 20.40 | -0.49% | 1,666,974 |
| Sep 4, 2025 | 20.20 | 20.80 | 20.00 | 20.50 | 20.50 | 0.99% | 1,702,302 |
| Sep 3, 2025 | 20.20 | 21.20 | 20.10 | 20.30 | 20.30 | 2.01% | 4,241,659 |
| Sep 2, 2025 | 19.30 | 20.10 | 19.30 | 19.90 | 19.90 | 1.53% | 1,692,718 |
| Sep 1, 2025 | 19.80 | 19.80 | 19.30 | 19.60 | 19.60 | 0.51% | 1,853,000 |
| Aug 31, 2025 | 19.70 | 19.80 | 19.30 | 19.50 | 19.50 | -1.02% | 2,386,323 |
| Aug 28, 2025 | 19.80 | 20.20 | 19.50 | 19.70 | 19.70 | 0.51% | 2,314,046 |
| Aug 27, 2025 | 19.00 | 19.80 | 18.80 | 19.60 | 19.60 | 3.16% | 2,343,033 |
| Aug 26, 2025 | 18.90 | 19.40 | 18.60 | 19.00 | 19.00 | 1.06% | 2,458,845 |
| Aug 25, 2025 | 18.60 | 18.90 | 18.30 | 18.80 | 18.80 | 1.62% | 2,425,436 |
| Aug 24, 2025 | 17.20 | 18.60 | 17.20 | 18.50 | 18.50 | 3.93% | 1,976,458 |