Simtex Industries PLC. (DSE:SIMTEX)
Bangladesh · Delayed Price · Currency is BDT 24.10
+0.30 (1.26%)
At close: Apr 13, 2026
Simtex Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |