Simtex Industries PLC. (DSE:SIMTEX)
Bangladesh · Delayed Price · Currency is BDT 21.50
+0.60 (2.87%)
At close: Jan 21, 2026
Simtex Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.20 | 21.80 | 21.20 | 21.20 | 21.20 | -1.40% | 2,435,187 |
| Jan 21, 2026 | 21.50 | 21.70 | 20.90 | 21.50 | 21.50 | 2.87% | 4,358,489 |
| Jan 20, 2026 | 20.90 | 21.40 | 20.80 | 20.90 | 20.90 | -0.48% | 4,335,828 |
| Jan 19, 2026 | 20.60 | 21.20 | 20.50 | 21.00 | 21.00 | 1.94% | 3,672,141 |
| Jan 18, 2026 | 20.20 | 20.80 | 20.10 | 20.60 | 20.60 | 1.98% | 2,400,246 |
| Jan 15, 2026 | 20.50 | 20.90 | 20.10 | 20.20 | 20.20 | -1.46% | 2,883,794 |
| Jan 14, 2026 | 20.50 | 20.90 | 20.40 | 20.50 | 20.50 | -1.44% | 2,356,468 |
| Jan 13, 2026 | 20.80 | 21.10 | 20.40 | 20.80 | 20.80 | 2.46% | 3,807,713 |
| Jan 12, 2026 | 20.20 | 20.40 | 19.90 | 20.30 | 20.30 | 0.50% | 2,307,044 |
| Jan 11, 2026 | 20.90 | 20.90 | 20.00 | 20.20 | 20.20 | -2.88% | 2,506,144 |
| Jan 8, 2026 | 21.30 | 21.40 | 20.70 | 20.80 | 20.80 | -1.89% | 2,809,051 |
| Jan 7, 2026 | 21.50 | 21.60 | 21.10 | 21.20 | 21.20 | -0.93% | 2,744,492 |
| Jan 6, 2026 | 21.40 | 21.90 | 21.30 | 21.40 | 21.40 | -0.47% | 3,087,738 |
| Jan 5, 2026 | 21.50 | 21.80 | 21.30 | 21.50 | 21.50 | -0.46% | 2,397,018 |
| Jan 4, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -0.92% | 2,654,419 |
| Jan 1, 2026 | 22.50 | 22.60 | 21.70 | 21.80 | 21.80 | -2.68% | 5,281,011 |
| Dec 30, 2025 | 22.10 | 22.80 | 22.10 | 22.40 | 22.40 | 1.36% | 3,518,675 |
| Dec 29, 2025 | 21.90 | 22.30 | 21.30 | 22.10 | 22.10 | 1.84% | 4,072,585 |
| Dec 28, 2025 | 22.50 | 22.60 | 21.50 | 21.70 | 21.70 | -2.69% | 3,464,025 |
| Dec 24, 2025 | 22.30 | 22.90 | 22.10 | 22.30 | 22.30 | -1.76% | 2,797,297 |
| Dec 23, 2025 | 21.70 | 23.40 | 21.60 | 22.70 | 22.70 | 5.09% | 8,268,795 |
| Dec 22, 2025 | 22.00 | 22.30 | 21.40 | 21.60 | 21.60 | -0.46% | 3,977,353 |
| Dec 21, 2025 | 20.90 | 21.90 | 20.50 | 21.70 | 21.70 | 3.83% | 3,688,993 |
| Dec 18, 2025 | 20.70 | 21.20 | 20.20 | 20.90 | 20.90 | 1.95% | 3,716,231 |
| Dec 17, 2025 | 20.50 | 22.10 | 20.30 | 20.50 | 20.50 | -5.09% | 3,955,301 |
| Dec 15, 2025 | 22.40 | 22.90 | 21.30 | 21.60 | 21.60 | -3.57% | 5,382,385 |
| Dec 14, 2025 | 23.40 | 23.40 | 22.20 | 22.40 | 22.40 | -3.03% | 3,780,817 |
| Dec 11, 2025 | 23.10 | 23.60 | 22.80 | 23.10 | 23.10 | 0.87% | 6,744,334 |
| Dec 10, 2025 | 23.20 | 23.50 | 22.60 | 22.90 | 22.90 | -1.29% | 4,756,215 |
| Dec 9, 2025 | 24.00 | 24.70 | 22.80 | 23.20 | 23.20 | -3.33% | 5,618,641 |
| Dec 8, 2025 | 24.00 | 24.30 | 22.90 | 24.00 | 24.00 | 0.84% | 8,315,439 |
| Dec 7, 2025 | 24.70 | 24.90 | 23.50 | 23.80 | 23.80 | 1.28% | 2,453,632 |
| Dec 4, 2025 | 23.10 | 25.70 | 22.50 | 23.50 | 23.50 | -6.00% | 12,008,170 |
| Dec 3, 2025 | 25.00 | 27.90 | 25.00 | 25.00 | 25.00 | -9.75% | 8,515,393 |
| Dec 2, 2025 | 29.20 | 29.20 | 26.50 | 27.70 | 27.70 | -0.72% | 3,833,410 |
| Dec 1, 2025 | 29.10 | 29.80 | 26.90 | 27.90 | 27.90 | -6.38% | 8,261,790 |
| Nov 30, 2025 | 33.20 | 34.50 | 29.80 | 29.80 | 29.80 | -9.97% | 3,398,666 |
| Nov 26, 2025 | 34.00 | 34.10 | 32.40 | 33.10 | 32.10 | -2.93% | 3,232,485 |
| Nov 25, 2025 | 32.90 | 34.10 | 31.50 | 34.10 | 33.07 | 10.00% | 3,218,071 |
| Nov 24, 2025 | 28.50 | 31.00 | 28.20 | 31.00 | 30.06 | 9.93% | 6,609,445 |
| Nov 23, 2025 | 27.50 | 28.40 | 26.70 | 28.20 | 27.35 | 2.55% | 2,004,651 |
| Nov 20, 2025 | 30.20 | 30.90 | 27.50 | 27.50 | 26.67 | -9.84% | 4,035,951 |
| Nov 19, 2025 | 31.60 | 31.90 | 29.70 | 30.50 | 29.58 | -4.39% | 1,435,965 |
| Nov 18, 2025 | 32.00 | 33.90 | 30.90 | 31.90 | 30.94 | 0.31% | 2,576,149 |
| Nov 17, 2025 | 31.60 | 32.20 | 28.90 | 31.80 | 30.84 | 7.07% | 2,565,405 |
| Nov 16, 2025 | 33.40 | 33.40 | 29.70 | 29.70 | 28.80 | -9.73% | 3,082,495 |
| Nov 13, 2025 | 33.20 | 34.50 | 32.60 | 32.90 | 31.91 | -2.37% | 2,441,369 |
| Nov 12, 2025 | 33.70 | 34.00 | 32.00 | 33.70 | 32.68 | - | 1,980,172 |
| Nov 11, 2025 | 33.30 | 34.20 | 33.30 | 33.70 | 32.68 | 0.60% | 1,395,477 |
| Nov 10, 2025 | 33.10 | 33.90 | 32.10 | 33.50 | 32.49 | 3.40% | 1,808,540 |