Simtex Industries PLC. (DSE:SIMTEX)
Bangladesh · Delayed Price · Currency is BDT 24.10
-0.30 (-1.23%)
At close: Sep 24, 2026
Simtex Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.50 | 24.60 | 24.00 | 24.10 | 24.10 | -1.23% | 593,552 |
| Sep 23, 2026 | 24.10 | 24.60 | 23.90 | 24.40 | 24.40 | 2.09% | 571,394 |
| Sep 22, 2026 | 23.90 | 24.30 | 23.80 | 23.90 | 23.90 | -0.42% | 474,888 |
| Sep 21, 2026 | 24.00 | 24.50 | 23.90 | 24.00 | 24.00 | -2.04% | 828,401 |
| Sep 20, 2026 | 24.60 | 24.80 | 24.20 | 24.50 | 24.50 | 1.24% | 522,573 |
| Sep 17, 2026 | 23.80 | 24.40 | 23.50 | 24.20 | 24.20 | 2.11% | 821,551 |
| Sep 16, 2026 | 23.90 | 24.10 | 23.60 | 23.70 | 23.70 | -0.42% | 387,420 |
| Sep 15, 2026 | 23.80 | 24.00 | 23.40 | 23.80 | 23.80 | 3.03% | 474,256 |
| Sep 14, 2026 | 23.90 | 24.10 | 23.00 | 23.10 | 23.10 | -2.94% | 498,611 |
| Sep 13, 2026 | 24.40 | 24.40 | 23.70 | 23.80 | 23.80 | -2.46% | 478,066 |
| Sep 10, 2026 | 24.70 | 25.00 | 24.30 | 24.40 | 24.40 | -1.21% | 355,576 |
| Sep 9, 2026 | 24.60 | 25.00 | 24.20 | 24.70 | 24.70 | 1.23% | 751,730 |
| Sep 8, 2026 | 25.30 | 25.60 | 24.30 | 24.40 | 24.40 | -2.01% | 1,439,107 |
| Sep 7, 2026 | 24.90 | 25.20 | 23.40 | 24.90 | 24.90 | 2.47% | 652,709 |
| Sep 6, 2026 | 25.70 | 25.70 | 24.10 | 24.30 | 24.30 | -5.45% | 967,456 |
| Sep 3, 2026 | 26.50 | 26.50 | 25.50 | 25.70 | 25.70 | -2.28% | 958,744 |
| Sep 2, 2026 | 26.30 | 26.70 | 25.60 | 26.30 | 26.30 | 3.14% | 1,602,654 |
| Sep 1, 2026 | 25.50 | 25.80 | 25.30 | 25.50 | 25.50 | 1.59% | 864,398 |
| Aug 31, 2026 | 25.00 | 25.70 | 25.00 | 25.10 | 25.10 | -0.79% | 776,341 |
| Aug 30, 2026 | 24.80 | 25.80 | 24.50 | 25.30 | 25.30 | 2.43% | 1,390,368 |
| Aug 27, 2026 | 25.00 | 25.10 | 24.70 | 24.70 | 24.70 | - | 412,491 |
| Aug 25, 2026 | 24.80 | 25.00 | 24.40 | 24.70 | 24.70 | 0.82% | 675,271 |
| Aug 24, 2026 | 24.90 | 25.20 | 24.40 | 24.50 | 24.50 | -1.61% | 922,351 |
| Aug 23, 2026 | 26.00 | 26.20 | 24.60 | 24.90 | 24.90 | -3.86% | 1,140,637 |
| Aug 20, 2026 | 26.10 | 26.40 | 25.80 | 25.90 | 25.90 | -0.38% | 764,744 |
| Aug 19, 2026 | 26.00 | 26.70 | 25.80 | 26.00 | 26.00 | -1.52% | 718,418 |
| Aug 18, 2026 | 26.40 | 27.60 | 26.10 | 26.40 | 26.40 | -1.49% | 1,784,508 |
| Aug 17, 2026 | 26.80 | 27.40 | 26.70 | 26.80 | 26.80 | -2.19% | 1,205,763 |
| Aug 16, 2026 | 27.60 | 27.90 | 27.20 | 27.40 | 27.40 | -1.08% | 1,084,958 |
| Aug 13, 2026 | 28.10 | 28.10 | 27.50 | 27.70 | 27.70 | -0.72% | 918,126 |
| Aug 12, 2026 | 27.70 | 28.20 | 27.40 | 27.90 | 27.90 | 1.82% | 2,024,943 |
| Aug 11, 2026 | 27.40 | 27.80 | 27.30 | 27.40 | 27.40 | 0.74% | 1,022,350 |
| Aug 10, 2026 | 27.30 | 27.50 | 27.00 | 27.20 | 27.20 | 0.37% | 1,026,791 |
| Aug 9, 2026 | 27.80 | 28.00 | 26.90 | 27.10 | 27.10 | -2.17% | 1,559,127 |
| Aug 6, 2026 | 27.70 | 28.20 | 27.50 | 27.70 | 27.70 | -0.72% | 1,279,729 |
| Aug 4, 2026 | 27.90 | 28.40 | 27.80 | 27.90 | 27.90 | -0.71% | 1,287,512 |
| Aug 3, 2026 | 28.40 | 28.70 | 28.00 | 28.10 | 28.10 | -0.71% | 1,490,701 |
| Aug 2, 2026 | 28.40 | 28.60 | 28.10 | 28.30 | 28.30 | 0.35% | 1,924,348 |
| Jul 30, 2026 | 27.90 | 28.40 | 27.60 | 28.20 | 28.20 | 1.08% | 1,376,249 |
| Jul 29, 2026 | 27.90 | 28.90 | 27.70 | 27.90 | 27.90 | -1.41% | 3,280,845 |
| Jul 28, 2026 | 28.30 | 28.40 | 27.40 | 28.30 | 28.30 | 4.04% | 1,918,330 |
| Jul 27, 2026 | 27.20 | 27.40 | 26.90 | 27.20 | 27.20 | 1.49% | 871,597 |
| Jul 26, 2026 | 27.30 | 27.60 | 26.70 | 26.80 | 26.80 | -1.83% | 1,157,342 |
| Jul 23, 2026 | 27.30 | 28.00 | 27.10 | 27.30 | 27.30 | -2.15% | 1,650,346 |
| Jul 22, 2026 | 27.90 | 28.90 | 27.70 | 27.90 | 27.90 | -2.11% | 2,097,753 |
| Jul 21, 2026 | 28.20 | 28.70 | 28.10 | 28.50 | 28.50 | 1.79% | 1,667,141 |
| Jul 20, 2026 | 27.80 | 28.20 | 27.40 | 28.00 | 28.00 | 1.08% | 1,126,950 |
| Jul 19, 2026 | 27.80 | 28.30 | 27.60 | 27.70 | 27.70 | -0.36% | 1,362,740 |
| Jul 16, 2026 | 28.50 | 28.50 | 27.50 | 27.80 | 27.80 | -2.46% | 2,789,183 |
| Jul 15, 2026 | 29.00 | 29.20 | 28.40 | 28.50 | 28.50 | -1.04% | 2,420,981 |