Simtex Industries PLC. (DSE:SIMTEX)
Bangladesh · Delayed Price · Currency is BDT 27.30
-0.60 (-2.15%)
At close: Jul 23, 2026
Simtex Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 28.80 | 29.60 | 28.60 | 28.80 | 28.80 | 1.05% | 5,023,058 |
| Jul 13, 2026 | 28.50 | 28.60 | 28.20 | 28.50 | 28.50 | 1.06% | 1,999,112 |
| Jul 12, 2026 | 28.30 | 28.70 | 28.10 | 28.20 | 28.20 | 0.36% | 2,577,260 |
| Jul 9, 2026 | 28.90 | 28.90 | 27.70 | 28.10 | 28.10 | -0.35% | 2,990,260 |
| Jul 8, 2026 | 28.50 | 29.00 | 27.90 | 28.20 | 28.20 | -1.05% | 3,210,683 |
| Jul 7, 2026 | 27.30 | 29.90 | 27.30 | 28.50 | 28.50 | 4.78% | 8,880,561 |
| Jul 6, 2026 | 27.20 | 27.80 | 27.00 | 27.20 | 27.20 | 0.74% | 1,851,483 |
| Jul 5, 2026 | 27.30 | 27.70 | 26.70 | 27.00 | 27.00 | -1.46% | 3,886,418 |
| Jul 2, 2026 | 27.40 | 27.80 | 27.30 | 27.40 | 27.40 | -1.08% | 3,927,628 |
| Jun 30, 2026 | 27.80 | 28.10 | 27.60 | 27.70 | 27.70 | 0.36% | 3,257,187 |
| Jun 29, 2026 | 27.60 | 27.90 | 27.10 | 27.60 | 27.60 | 0.73% | 3,719,590 |
| Jun 28, 2026 | 26.90 | 27.60 | 26.60 | 27.40 | 27.40 | 2.24% | 3,450,339 |
| Jun 25, 2026 | 26.80 | 27.00 | 26.40 | 26.80 | 26.80 | -0.37% | 3,460,159 |
| Jun 24, 2026 | 26.90 | 27.40 | 26.70 | 26.90 | 26.90 | -1.10% | 3,015,505 |
| Jun 23, 2026 | 26.60 | 27.30 | 25.90 | 27.20 | 27.20 | 2.26% | 3,537,284 |
| Jun 22, 2026 | 26.60 | 28.00 | 26.40 | 26.60 | 26.60 | -4.32% | 4,570,285 |
| Jun 21, 2026 | 26.70 | 28.00 | 26.50 | 27.80 | 27.80 | 5.70% | 6,446,096 |
| Jun 18, 2026 | 26.30 | 26.40 | 25.50 | 26.30 | 26.30 | 2.73% | 5,396,323 |
| Jun 17, 2026 | 25.60 | 26.20 | 25.60 | 25.60 | 25.60 | - | 2,346,036 |
| Jun 16, 2026 | 25.60 | 26.00 | 25.00 | 25.60 | 25.60 | 1.59% | 3,398,231 |
| Jun 15, 2026 | 25.20 | 25.80 | 25.00 | 25.20 | 25.20 | -1.56% | 3,417,528 |
| Jun 14, 2026 | 25.50 | 26.30 | 25.50 | 25.60 | 25.60 | 0.79% | 3,686,402 |
| Jun 11, 2026 | 25.40 | 25.80 | 25.20 | 25.40 | 25.40 | 0.40% | 2,619,737 |
| Jun 10, 2026 | 24.90 | 25.80 | 24.90 | 25.30 | 25.30 | 2.02% | 6,188,216 |
| Jun 9, 2026 | 24.50 | 24.80 | 24.40 | 24.80 | 24.80 | 1.64% | 2,440,323 |
| Jun 8, 2026 | 25.00 | 25.00 | 24.30 | 24.40 | 24.40 | -2.01% | 1,592,463 |
| Jun 7, 2026 | 24.90 | 25.40 | 24.80 | 24.90 | 24.90 | 0.40% | 3,931,138 |
| Jun 4, 2026 | 24.80 | 24.90 | 24.50 | 24.80 | 24.80 | - | 2,790,615 |
| Jun 3, 2026 | 25.30 | 25.40 | 24.70 | 24.80 | 24.80 | -0.80% | 3,111,119 |
| Jun 2, 2026 | 24.30 | 25.20 | 24.30 | 25.00 | 25.00 | 2.88% | 4,169,930 |
| Jun 1, 2026 | 24.20 | 24.50 | 24.10 | 24.30 | 24.30 | 0.41% | 1,567,095 |
| May 24, 2026 | 24.50 | 24.50 | 24.10 | 24.20 | 24.20 | -0.41% | 931,526 |
| May 23, 2026 | 24.60 | 24.70 | 24.20 | 24.30 | 24.30 | -0.41% | 2,395,875 |
| May 21, 2026 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | 1.24% | 2,645,496 |
| May 20, 2026 | 24.20 | 24.40 | 24.00 | 24.10 | 24.10 | -0.41% | 1,141,817 |
| May 19, 2026 | 23.90 | 24.40 | 23.70 | 24.20 | 24.20 | 1.26% | 834,224 |
| May 18, 2026 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -0.83% | 943,201 |
| May 17, 2026 | 24.40 | 24.60 | 24.00 | 24.10 | 24.10 | -0.82% | 1,374,830 |
| May 14, 2026 | 23.90 | 24.60 | 23.90 | 24.30 | 24.30 | 1.25% | 1,920,903 |
| May 13, 2026 | 23.90 | 24.30 | 23.90 | 24.00 | 24.00 | 0.42% | 1,078,197 |
| May 12, 2026 | 23.90 | 24.10 | 23.70 | 23.90 | 23.90 | 0.42% | 1,291,650 |
| May 11, 2026 | 24.20 | 24.30 | 23.70 | 23.80 | 23.80 | -1.24% | 1,465,331 |
| May 10, 2026 | 24.50 | 24.50 | 24.00 | 24.10 | 24.10 | -1.63% | 1,696,994 |