Simtex Industries PLC. (DSE:SIMTEX)
Bangladesh · Delayed Price · Currency is BDT 24.90
+0.50 (2.05%)
At close: Nov 4, 2026
Simtex Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 24.60 | 24.70 | 24.10 | 24.40 | 24.40 | -0.81% | 708,582 |
| Nov 2, 2026 | 24.40 | 24.90 | 24.20 | 24.60 | 24.60 | 1.65% | 1,658,033 |
| Nov 1, 2026 | 24.10 | 24.40 | 23.90 | 24.20 | 24.20 | 0.41% | 1,145,129 |
| Oct 29, 2026 | 24.60 | 24.60 | 24.00 | 24.10 | 24.10 | -1.63% | 770,479 |
| Oct 28, 2026 | 24.00 | 24.60 | 23.90 | 24.50 | 24.50 | 2.94% | 825,160 |
| Oct 27, 2026 | 23.80 | 24.10 | 23.60 | 23.80 | 23.80 | -0.42% | 459,853 |
| Oct 26, 2026 | 24.70 | 24.70 | 23.70 | 23.90 | 23.90 | -2.05% | 707,594 |
| Oct 25, 2026 | 24.90 | 24.90 | 24.30 | 24.40 | 24.40 | -2.01% | 367,542 |
| Oct 19, 2026 | 24.90 | 25.00 | 24.60 | 24.90 | 24.90 | 1.22% | 631,101 |
| Oct 17, 2026 | 25.10 | 25.10 | 24.50 | 24.60 | 24.60 | -1.60% | 405,670 |
| Oct 15, 2026 | 24.30 | 25.20 | 24.20 | 25.00 | 25.00 | 2.46% | 1,263,716 |
| Oct 14, 2026 | 24.40 | 24.50 | 24.10 | 24.40 | 24.40 | 0.41% | 453,527 |
| Oct 13, 2026 | 24.40 | 24.70 | 24.00 | 24.30 | 24.30 | - | 926,192 |
| Oct 12, 2026 | 24.70 | 25.00 | 24.10 | 24.30 | 24.30 | -1.62% | 634,603 |
| Oct 11, 2026 | 25.10 | 26.40 | 24.50 | 24.70 | 24.70 | -0.80% | 3,602,194 |
| Oct 8, 2026 | 24.90 | 25.50 | 24.40 | 24.90 | 24.90 | 2.47% | 1,820,853 |
| Oct 7, 2026 | 24.00 | 24.40 | 23.90 | 24.30 | 24.30 | 1.25% | 541,266 |
| Oct 6, 2026 | 24.20 | 24.70 | 23.90 | 24.00 | 24.00 | -1.64% | 745,042 |
| Oct 5, 2026 | 25.30 | 25.40 | 24.30 | 24.40 | 24.40 | -3.56% | 1,061,526 |
| Oct 4, 2026 | 25.40 | 25.90 | 25.10 | 25.30 | 25.30 | - | 1,437,544 |
| Oct 1, 2026 | 24.20 | 25.50 | 24.20 | 25.30 | 25.30 | 4.55% | 2,284,901 |
| Sep 30, 2026 | 24.50 | 24.50 | 24.10 | 24.20 | 24.20 | - | 619,119 |
| Sep 29, 2026 | 24.20 | 24.30 | 23.90 | 24.20 | 24.20 | 1.68% | 666,848 |
| Sep 28, 2026 | 23.80 | 24.40 | 23.70 | 23.80 | 23.80 | - | 830,186 |
| Sep 27, 2026 | 24.20 | 24.20 | 23.70 | 23.80 | 23.80 | -1.24% | 405,556 |
| 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 |