Simtex Industries PLC. (DSE:SIMTEX)
Bangladesh · Delayed Price · Currency is BDT 19.00
+0.30 (1.60%)
At close: Sep 17, 2025
Simtex Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 17.90 | 18.00 | 17.60 | 17.80 | 17.80 | - | 1,040,298 |
| Aug 20, 2025 | 18.30 | 18.40 | 17.70 | 17.80 | 17.80 | -2.20% | 1,067,082 |
| Aug 19, 2025 | 18.00 | 18.40 | 17.60 | 18.20 | 18.20 | 2.25% | 2,003,707 |
| Aug 18, 2025 | 17.80 | 18.00 | 17.40 | 17.80 | 17.80 | 0.56% | 1,245,438 |
| Aug 17, 2025 | 17.70 | 17.80 | 17.30 | 17.70 | 17.70 | 1.72% | 832,623 |
| Aug 14, 2025 | 17.40 | 17.70 | 17.20 | 17.40 | 17.40 | 1.16% | 644,073 |
| Aug 13, 2025 | 17.40 | 17.50 | 17.00 | 17.20 | 17.20 | - | 1,038,519 |
| Aug 12, 2025 | 17.80 | 17.90 | 17.10 | 17.20 | 17.20 | -2.27% | 1,319,096 |
| Aug 11, 2025 | 17.70 | 18.00 | 17.40 | 17.60 | 17.60 | 0.57% | 1,541,068 |
| Aug 10, 2025 | 17.00 | 17.80 | 16.90 | 17.50 | 17.50 | 3.55% | 1,612,933 |
| Aug 7, 2025 | 17.20 | 17.20 | 16.80 | 16.90 | 16.90 | - | 839,029 |
| Aug 6, 2025 | 17.10 | 17.30 | 16.80 | 16.90 | 16.90 | 0.60% | 1,082,856 |
| Aug 4, 2025 | 17.20 | 17.30 | 16.70 | 16.80 | 16.80 | -1.75% | 805,317 |
| Aug 3, 2025 | 17.40 | 18.30 | 17.00 | 17.10 | 17.10 | 1.18% | 3,856,571 |
| Jul 31, 2025 | 17.40 | 17.90 | 16.80 | 16.90 | 16.90 | -1.17% | 2,340,448 |
| Jul 30, 2025 | 16.10 | 17.40 | 16.00 | 17.10 | 17.10 | 6.88% | 3,757,527 |
| Jul 29, 2025 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | - | 1,140,312 |
| Jul 28, 2025 | 15.90 | 16.20 | 15.90 | 16.00 | 16.00 | 1.91% | 1,446,091 |
| Jul 27, 2025 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | -0.63% | 764,645 |
| Jul 24, 2025 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 688,844 |
| Jul 23, 2025 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | 1.27% | 1,899,090 |
| Jul 22, 2025 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | -1.86% | 721,416 |
| Jul 21, 2025 | 16.30 | 16.40 | 15.90 | 16.10 | 16.10 | -1.23% | 1,464,517 |
| Jul 20, 2025 | 16.20 | 16.60 | 16.20 | 16.30 | 16.30 | 1.24% | 1,226,120 |
| Jul 17, 2025 | 16.10 | 16.50 | 16.10 | 16.10 | 16.10 | - | 1,622,523 |
| Jul 16, 2025 | 15.90 | 16.40 | 15.90 | 16.10 | 16.10 | 1.26% | 940,665 |
| Jul 15, 2025 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 972,199 |
| Jul 14, 2025 | 15.70 | 16.20 | 15.70 | 16.00 | 16.00 | 1.91% | 1,175,016 |
| Jul 13, 2025 | 16.10 | 16.10 | 15.50 | 15.70 | 15.70 | -2.48% | 1,534,775 |
| Jul 10, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 1,319,663 |
| Jul 9, 2025 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 754,256 |