Simtex Industries PLC. (DSE:SIMTEX)
Bangladesh · Delayed Price · Currency is BDT 24.80
+0.50 (2.06%)
At close: May 6, 2026
Simtex Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 24.30 | 24.60 | 24.20 | 24.30 | 24.30 | - | 1,835,513 |
| May 4, 2026 | 24.50 | 24.60 | 24.10 | 24.30 | 24.30 | -0.41% | 2,602,716 |
| May 3, 2026 | 24.80 | 24.80 | 24.30 | 24.40 | 24.40 | -1.21% | 1,662,499 |
| Apr 30, 2026 | 24.20 | 25.20 | 24.20 | 24.70 | 24.70 | 2.49% | 3,875,992 |
| Apr 29, 2026 | 24.20 | 24.40 | 24.00 | 24.10 | 24.10 | 0.42% | 1,660,086 |
| Apr 28, 2026 | 24.60 | 24.60 | 23.80 | 24.00 | 24.00 | -1.64% | 1,662,792 |
| Apr 27, 2026 | 24.40 | 25.00 | 24.30 | 24.40 | 24.40 | -0.81% | 2,245,667 |
| Apr 26, 2026 | 24.80 | 24.90 | 24.40 | 24.60 | 24.60 | -0.40% | 2,856,526 |
| Apr 23, 2026 | 25.20 | 25.40 | 24.60 | 24.70 | 24.70 | -1.98% | 4,662,150 |
| Apr 22, 2026 | 25.20 | 26.50 | 24.90 | 25.20 | 25.20 | -0.79% | 6,220,722 |
| Apr 21, 2026 | 24.40 | 25.80 | 24.20 | 25.40 | 25.40 | 4.96% | 7,833,714 |
| Apr 20, 2026 | 24.60 | 24.70 | 24.10 | 24.20 | 24.20 | -1.22% | 3,383,890 |
| Apr 19, 2026 | 24.50 | 24.70 | 24.20 | 24.50 | 24.50 | 0.41% | 3,986,534 |
| Apr 16, 2026 | 24.40 | 24.70 | 23.90 | 24.40 | 24.40 | 2.09% | 4,655,632 |
| Apr 15, 2026 | 24.10 | 24.40 | 23.80 | 23.90 | 23.90 | -0.83% | 3,252,331 |
| Apr 13, 2026 | 24.10 | 24.80 | 23.80 | 24.10 | 24.10 | 1.26% | 6,288,176 |
| Apr 12, 2026 | 23.80 | 24.00 | 23.60 | 23.80 | 23.80 | 0.85% | 1,889,072 |
| Apr 9, 2026 | 23.90 | 24.20 | 23.20 | 23.60 | 23.60 | -0.84% | 2,852,466 |
| Apr 8, 2026 | 24.20 | 24.60 | 23.70 | 23.80 | 23.80 | 0.42% | 5,883,561 |
| Apr 7, 2026 | 23.70 | 24.40 | 23.40 | 23.70 | 23.70 | 1.72% | 2,897,554 |
| Apr 6, 2026 | 23.30 | 24.20 | 23.10 | 23.30 | 23.30 | -1.69% | 2,070,562 |
| Apr 5, 2026 | 24.60 | 24.60 | 23.50 | 23.70 | 23.70 | -3.66% | 2,679,822 |
| Apr 2, 2026 | 25.30 | 25.50 | 24.30 | 24.60 | 24.60 | -2.77% | 2,693,124 |
| Apr 1, 2026 | 25.30 | 25.50 | 24.30 | 25.30 | 25.30 | 4.12% | 6,683,950 |
| Mar 31, 2026 | 24.40 | 24.70 | 24.10 | 24.30 | 24.30 | - | 3,271,925 |
| Mar 30, 2026 | 23.10 | 24.40 | 23.10 | 24.30 | 24.30 | 3.40% | 3,173,139 |
| Mar 29, 2026 | 24.10 | 24.10 | 23.40 | 23.50 | 23.50 | -2.08% | 1,593,643 |
| Mar 25, 2026 | 24.00 | 24.10 | 23.50 | 24.00 | 24.00 | 0.84% | 1,006,480 |
| Mar 24, 2026 | 23.80 | 24.30 | 23.60 | 23.80 | 23.80 | -1.65% | 1,475,868 |
| Mar 16, 2026 | 24.40 | 24.60 | 24.00 | 24.20 | 24.20 | 0.41% | 1,541,924 |
| Mar 15, 2026 | 24.70 | 24.80 | 23.90 | 24.10 | 24.10 | -2.82% | 2,003,812 |
| Mar 12, 2026 | 25.00 | 25.30 | 24.50 | 24.80 | 24.80 | - | 2,840,800 |
| Mar 11, 2026 | 23.10 | 25.00 | 22.50 | 24.80 | 24.80 | 8.30% | 4,993,823 |
| Mar 10, 2026 | 22.40 | 23.10 | 22.40 | 22.90 | 22.90 | 2.69% | 1,797,480 |
| Mar 9, 2026 | 20.80 | 22.80 | 20.60 | 22.30 | 22.30 | 7.21% | 1,767,588 |
| Mar 8, 2026 | 21.90 | 21.90 | 20.70 | 20.80 | 20.80 | -4.59% | 1,993,323 |
| Mar 5, 2026 | 22.10 | 22.30 | 21.60 | 21.80 | 21.80 | -1.36% | 1,389,117 |
| Mar 4, 2026 | 22.20 | 22.60 | 21.70 | 22.10 | 22.10 | - | 1,822,802 |
| 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 |