Simtex Industries PLC. (DSE:SIMTEX)
Bangladesh · Delayed Price · Currency is BDT 22.10
-1.50 (-6.36%)
At close: Mar 3, 2026
Simtex Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 23.80 | 23.80 | 21.60 | 22.10 | 22.10 | -6.36% | 2,303,354 |
| Mar 2, 2026 | 23.60 | 23.80 | 23.40 | 23.60 | 23.60 | 1.29% | 1,633,831 |
| Mar 1, 2026 | 23.70 | 23.70 | 22.80 | 23.30 | 23.30 | -3.32% | 2,147,001 |
| Feb 26, 2026 | 24.10 | 24.50 | 23.90 | 24.10 | 24.10 | 0.84% | 2,257,699 |
| Feb 25, 2026 | 23.90 | 24.10 | 23.70 | 23.90 | 23.90 | -0.42% | 1,727,072 |
| Feb 24, 2026 | 24.00 | 24.80 | 24.00 | 24.00 | 24.00 | -2.04% | 2,301,559 |
| Feb 23, 2026 | 24.00 | 24.50 | 23.80 | 24.50 | 24.50 | 2.94% | 2,559,206 |
| Feb 22, 2026 | 23.60 | 24.30 | 23.60 | 23.80 | 23.80 | 0.42% | 1,927,716 |
| Feb 19, 2026 | 23.70 | 24.20 | 23.50 | 23.70 | 23.70 | 0.42% | 1,805,605 |
| Feb 18, 2026 | 23.60 | 24.80 | 23.40 | 23.60 | 23.60 | -2.88% | 3,780,313 |
| Feb 17, 2026 | 24.30 | 25.30 | 24.00 | 24.30 | 24.30 | -3.19% | 5,910,662 |
| Feb 16, 2026 | 25.60 | 25.90 | 24.70 | 25.10 | 25.10 | -1.95% | 5,528,676 |
| Feb 15, 2026 | 26.90 | 26.90 | 25.00 | 25.60 | 25.60 | 1.99% | 5,632,487 |
| Feb 10, 2026 | 25.00 | 25.90 | 24.70 | 25.10 | 25.10 | 1.21% | 9,322,164 |
| Feb 9, 2026 | 24.00 | 25.00 | 23.60 | 24.80 | 24.80 | 4.20% | 8,507,036 |
| Feb 8, 2026 | 22.80 | 24.00 | 22.40 | 23.80 | 23.80 | 5.31% | 7,801,867 |
| Feb 5, 2026 | 22.60 | 23.40 | 22.40 | 22.60 | 22.60 | -2.16% | 5,640,649 |
| Feb 3, 2026 | 23.90 | 24.00 | 23.00 | 23.10 | 23.10 | 0.87% | 6,280,583 |
| Feb 2, 2026 | 21.50 | 23.20 | 21.50 | 22.90 | 22.90 | 6.51% | 9,050,967 |
| Feb 1, 2026 | 22.00 | 22.40 | 21.30 | 21.50 | 21.50 | -1.83% | 4,681,170 |
| Jan 29, 2026 | 20.60 | 22.40 | 20.60 | 21.90 | 21.90 | 7.35% | 8,258,174 |
| Jan 28, 2026 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | -0.49% | 1,396,805 |
| Jan 27, 2026 | 20.50 | 20.90 | 20.50 | 20.50 | 20.50 | - | 1,929,082 |
| Jan 26, 2026 | 20.70 | 20.80 | 20.40 | 20.50 | 20.50 | -0.49% | 1,404,461 |
| Jan 25, 2026 | 21.20 | 21.20 | 20.50 | 20.60 | 20.60 | -2.83% | 2,307,308 |
| 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 |