Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh · Delayed Price · Currency is BDT 108.80
+0.60 (0.55%)
At close: Aug 4, 2025
Singer Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 109.40 | 110.60 | 108.30 | 108.80 | 108.80 | 0.55% | 274,932 |
| Aug 3, 2025 | 105.00 | 108.90 | 104.70 | 108.20 | 108.20 | 3.05% | 239,707 |
| Jul 31, 2025 | 108.00 | 108.00 | 104.80 | 105.00 | 105.00 | -0.94% | 133,992 |
| Jul 30, 2025 | 107.10 | 108.00 | 105.90 | 106.00 | 106.00 | -0.66% | 99,149 |
| Jul 29, 2025 | 109.00 | 109.90 | 106.00 | 106.70 | 106.70 | -2.11% | 58,643 |
| Jul 28, 2025 | 110.60 | 110.60 | 106.70 | 109.00 | 109.00 | -1.45% | 21,614 |
| Jul 27, 2025 | 115.00 | 115.00 | 109.00 | 110.60 | 110.60 | -6.75% | 74,579 |
| Jul 24, 2025 | 121.90 | 121.90 | 117.80 | 118.60 | 118.60 | -1.98% | 24,809 |
| Jul 23, 2025 | 120.20 | 123.50 | 120.20 | 121.00 | 121.00 | 0.75% | 22,016 |
| Jul 22, 2025 | 123.00 | 123.30 | 118.00 | 120.10 | 120.10 | -2.36% | 48,670 |
| Jul 21, 2025 | 119.20 | 125.50 | 118.00 | 123.00 | 123.00 | 3.19% | 74,132 |
| Jul 20, 2025 | 117.00 | 120.00 | 116.10 | 119.20 | 119.20 | 1.88% | 78,637 |
| Jul 17, 2025 | 116.10 | 117.70 | 116.10 | 117.00 | 117.00 | 0.69% | 17,459 |
| Jul 16, 2025 | 118.00 | 118.00 | 115.50 | 116.20 | 116.20 | 0.35% | 8,890 |
| Jul 15, 2025 | 116.80 | 117.60 | 115.50 | 115.80 | 115.80 | -1.19% | 15,340 |
| Jul 14, 2025 | 117.70 | 117.80 | 116.50 | 117.20 | 117.20 | -0.42% | 42,099 |
| Jul 13, 2025 | 111.50 | 120.00 | 111.50 | 117.70 | 117.70 | 5.37% | 50,344 |
| Jul 10, 2025 | 113.00 | 113.50 | 111.00 | 111.70 | 111.70 | -0.36% | 24,306 |
| Jul 9, 2025 | 109.50 | 113.20 | 109.00 | 112.10 | 112.10 | 2.37% | 20,531 |
| Jul 8, 2025 | 110.40 | 110.50 | 107.00 | 109.50 | 109.50 | -0.90% | 18,530 |
| Jul 7, 2025 | 110.00 | 110.90 | 109.30 | 110.50 | 110.50 | 1.19% | 10,935 |
| Jul 3, 2025 | 100.00 | 110.00 | 100.00 | 109.20 | 109.20 | - | 11,178 |
| Jul 2, 2025 | 108.80 | 110.00 | 108.80 | 109.20 | 109.20 | 0.65% | 6,280 |
| Jun 30, 2025 | 109.00 | 109.90 | 108.00 | 108.50 | 108.50 | -1.63% | 12,335 |
| Jun 29, 2025 | 109.00 | 111.40 | 108.00 | 110.30 | 110.30 | 1.66% | 34,836 |
| Jun 26, 2025 | 104.30 | 109.00 | 104.30 | 108.50 | 108.50 | 2.17% | 15,397 |
| Jun 25, 2025 | 105.00 | 106.90 | 104.00 | 106.20 | 106.20 | 1.24% | 13,099 |
| Jun 24, 2025 | 105.00 | 105.00 | 102.80 | 104.90 | 104.90 | 2.94% | 7,173 |
| Jun 23, 2025 | 104.00 | 104.00 | 101.60 | 101.90 | 101.90 | 0.59% | 6,234 |
| Jun 22, 2025 | 104.00 | 104.00 | 100.10 | 101.30 | 101.30 | -2.60% | 3,130 |
| Jun 19, 2025 | 105.40 | 105.50 | 104.00 | 104.00 | 104.00 | -0.86% | 15,014 |
| Jun 18, 2025 | 102.00 | 105.00 | 102.00 | 104.90 | 104.90 | 2.74% | 14,596 |
| Jun 17, 2025 | 101.10 | 105.70 | 101.00 | 102.10 | 102.10 | -1.35% | 3,285 |
| Jun 16, 2025 | 101.00 | 103.90 | 101.00 | 103.50 | 103.50 | 2.68% | 7,424 |
| Jun 15, 2025 | 100.90 | 103.00 | 99.00 | 100.80 | 100.80 | -1.27% | 7,478 |
| Jun 4, 2025 | 101.70 | 103.00 | 101.20 | 102.10 | 102.10 | 1.09% | 7,954 |
| Jun 3, 2025 | 102.00 | 102.00 | 100.60 | 101.00 | 101.00 | 0.80% | 3,631 |
| Jun 2, 2025 | 101.90 | 101.90 | 99.50 | 100.20 | 100.20 | -0.20% | 25,726 |
| Jun 1, 2025 | 100.40 | 102.00 | 100.00 | 100.40 | 100.40 | - | 15,699 |
| May 29, 2025 | 101.00 | 103.90 | 98.30 | 100.40 | 100.40 | -1.47% | 12,443 |
| May 28, 2025 | 102.80 | 103.90 | 100.30 | 101.90 | 101.90 | 0.39% | 3,386 |
| May 27, 2025 | 101.60 | 103.00 | 100.00 | 101.50 | 101.50 | 0.40% | 20,436 |
| May 26, 2025 | 103.00 | 105.00 | 101.00 | 101.10 | 101.10 | -2.98% | 10,235 |
| May 25, 2025 | 103.20 | 104.90 | 100.10 | 104.20 | 104.20 | 0.87% | 12,282 |
| May 24, 2025 | 106.00 | 106.00 | 103.00 | 103.30 | 103.30 | - | 2,842 |
| May 22, 2025 | 104.10 | 105.50 | 103.00 | 103.30 | 103.30 | -0.77% | 11,068 |
| May 21, 2025 | 107.00 | 107.00 | 104.00 | 104.10 | 104.10 | -0.86% | 2,852 |
| May 20, 2025 | 104.00 | 105.20 | 103.00 | 105.00 | 105.00 | 0.86% | 17,530 |
| May 19, 2025 | 105.20 | 106.00 | 104.00 | 104.10 | 104.10 | -1.05% | 4,344 |
| May 18, 2025 | 107.50 | 107.50 | 105.00 | 105.20 | 105.20 | -1.41% | 8,649 |