Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
112.00
+0.20 (0.18%)
At close: Sep 2, 2025

Singer Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025112.00113.50111.70112.00112.000.18%45,375
Sep 1, 2025114.70116.40111.30111.80111.80-2.53%57,615
Aug 31, 2025111.20117.00110.00114.70114.703.61%147,644
Aug 28, 2025109.00111.00108.00110.70110.702.59%62,329
Aug 27, 2025109.70109.70107.80107.90107.90-1.55%27,182
Aug 26, 2025108.70110.50108.10109.60109.601.20%47,217
Aug 25, 2025107.60109.50107.40108.30108.300.09%35,892
Aug 24, 2025108.90110.00107.10108.20108.200.74%25,452
Aug 21, 2025110.90110.90107.00107.40107.40-1.01%43,330
Aug 20, 2025111.70111.90108.40108.50108.50-2.60%29,477
Aug 19, 2025110.30114.50109.70111.40111.401.18%164,230
Aug 18, 2025106.70111.00105.50110.10110.103.48%111,797
Aug 17, 2025106.00107.40106.00106.40106.40-0.37%20,642
Aug 14, 2025106.90107.10106.10106.80106.800.66%19,727
Aug 13, 2025105.30106.80105.00106.10106.100.76%60,198
Aug 12, 2025107.00107.00105.20105.30105.30-1.13%38,121
Aug 11, 2025107.00107.00105.80106.50106.500.28%23,969
Aug 10, 2025108.00108.00106.00106.20106.20-0.09%39,496
Aug 7, 2025106.90108.40106.00106.30106.30-0.84%91,870
Aug 6, 2025109.40111.00107.00107.20107.20-1.47%77,132
Aug 4, 2025109.40110.60108.30108.80108.800.55%274,932
Aug 3, 2025105.00108.90104.70108.20108.203.05%239,707
Jul 31, 2025108.00108.00104.80105.00105.00-0.94%133,992
Jul 30, 2025107.10108.00105.90106.00106.00-0.66%99,149
Jul 29, 2025109.00109.90106.00106.70106.70-2.11%58,643
Jul 28, 2025110.60110.60106.70109.00109.00-1.45%21,614
Jul 27, 2025115.00115.00109.00110.60110.60-6.75%74,579
Jul 24, 2025121.90121.90117.80118.60118.60-1.98%24,809
Jul 23, 2025120.20123.50120.20121.00121.000.75%22,016
Jul 22, 2025123.00123.30118.00120.10120.10-2.36%48,670
Jul 21, 2025119.20125.50118.00123.00123.003.19%74,132
Jul 20, 2025117.00120.00116.10119.20119.201.88%78,637
Jul 17, 2025116.10117.70116.10117.00117.000.69%17,459
Jul 16, 2025118.00118.00115.50116.20116.200.35%8,890
Jul 15, 2025116.80117.60115.50115.80115.80-1.19%15,340
Jul 14, 2025117.70117.80116.50117.20117.20-0.42%42,099
Jul 13, 2025111.50120.00111.50117.70117.705.37%50,344
Jul 10, 2025113.00113.50111.00111.70111.70-0.36%24,306
Jul 9, 2025109.50113.20109.00112.10112.102.37%20,531
Jul 8, 2025110.40110.50107.00109.50109.50-0.90%18,530
Jul 7, 2025110.00110.90109.30110.50110.501.19%10,935
Jul 3, 2025100.00110.00100.00109.20109.20-11,178
Jul 2, 2025108.80110.00108.80109.20109.200.65%6,280
Jun 30, 2025109.00109.90108.00108.50108.50-1.63%12,335
Jun 29, 2025109.00111.40108.00110.30110.301.66%34,836
Jun 26, 2025104.30109.00104.30108.50108.502.17%15,397
Jun 25, 2025105.00106.90104.00106.20106.201.24%13,099
Jun 24, 2025105.00105.00102.80104.90104.902.94%7,173
Jun 23, 2025104.00104.00101.60101.90101.900.59%6,234
Jun 22, 2025104.00104.00100.10101.30101.30-2.60%3,130