Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh · Delayed Price · Currency is BDT 84.80
+0.30 (0.36%)
At close: Jan 1, 2026
Singer Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 84.80 | 86.30 | 84.50 | 84.80 | 84.80 | 0.36% | 10,195 |
| Dec 30, 2025 | 85.10 | 86.50 | 84.30 | 84.50 | 84.50 | -0.71% | 6,832 |
| Dec 29, 2025 | 85.10 | 86.50 | 85.00 | 85.10 | 85.10 | -0.12% | 3,236 |
| Dec 28, 2025 | 86.70 | 86.70 | 84.90 | 85.20 | 85.20 | -0.93% | 17,661 |
| Dec 24, 2025 | 86.00 | 87.30 | 85.50 | 86.00 | 86.00 | -0.23% | 9,018 |
| Dec 23, 2025 | 88.80 | 88.80 | 86.00 | 86.20 | 86.20 | -1.49% | 3,961 |
| Dec 22, 2025 | 87.50 | 87.80 | 86.50 | 87.50 | 87.50 | 2.22% | 4,639 |
| Dec 21, 2025 | 85.10 | 86.90 | 84.70 | 85.60 | 85.60 | 0.12% | 2,617 |
| Dec 18, 2025 | 86.00 | 87.70 | 85.00 | 85.50 | 85.50 | -0.58% | 3,907 |
| Dec 17, 2025 | 87.30 | 87.50 | 85.80 | 86.00 | 86.00 | -1.49% | 14,031 |
| Dec 15, 2025 | 88.10 | 88.80 | 87.00 | 87.30 | 87.30 | -0.91% | 20,526 |
| Dec 14, 2025 | 90.80 | 90.80 | 88.00 | 88.10 | 88.10 | -2.00% | 13,269 |
| Dec 11, 2025 | 89.90 | 90.90 | 88.80 | 89.90 | 89.90 | -0.55% | 4,267 |
| Dec 10, 2025 | 90.40 | 91.50 | 88.00 | 90.40 | 90.40 | 2.73% | 19,866 |
| Dec 9, 2025 | 88.10 | 89.00 | 87.50 | 88.00 | 88.00 | 0.11% | 6,043 |
| Dec 8, 2025 | 87.90 | 93.00 | 87.00 | 87.90 | 87.90 | 0.11% | 6,802 |
| Dec 7, 2025 | 87.80 | 88.80 | 87.70 | 87.80 | 87.80 | 0.23% | 1,811 |
| Dec 4, 2025 | 87.60 | 88.90 | 87.20 | 87.60 | 87.60 | -0.90% | 2,781 |
| Dec 3, 2025 | 88.40 | 90.00 | 87.70 | 88.40 | 88.40 | 0.68% | 18,169 |
| Dec 2, 2025 | 87.80 | 89.60 | 87.70 | 87.80 | 87.80 | -1.79% | 15,731 |
| Dec 1, 2025 | 91.80 | 91.80 | 89.00 | 89.40 | 89.40 | -1.76% | 6,963 |
| Nov 30, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -0.87% | 8,228 |
| Nov 27, 2025 | 91.80 | 94.00 | 91.40 | 91.80 | 91.80 | -0.43% | 7,623 |
| Nov 26, 2025 | 94.00 | 94.00 | 91.30 | 92.20 | 92.20 | -1.18% | 8,100 |
| Nov 25, 2025 | 96.00 | 97.00 | 92.60 | 93.30 | 93.30 | 0.32% | 6,963 |
| Nov 24, 2025 | 91.50 | 93.10 | 91.50 | 93.00 | 93.00 | 1.86% | 7,938 |
| Nov 23, 2025 | 91.00 | 92.00 | 90.10 | 91.30 | 91.30 | 0.33% | 4,074 |
| Nov 20, 2025 | 91.00 | 91.70 | 90.20 | 91.00 | 91.00 | 0.11% | 2,361 |
| Nov 19, 2025 | 89.00 | 91.00 | 87.80 | 90.90 | 90.90 | 2.48% | 5,951 |
| Nov 18, 2025 | 85.30 | 90.00 | 85.30 | 88.70 | 88.70 | 1.84% | 12,108 |
| Nov 17, 2025 | 91.00 | 91.00 | 83.60 | 87.10 | 87.10 | 4.31% | 8,315 |
| Nov 16, 2025 | 90.00 | 90.00 | 82.00 | 83.50 | 83.50 | -6.39% | 29,628 |
| Nov 13, 2025 | 94.20 | 96.50 | 88.00 | 89.20 | 89.20 | -6.40% | 14,917 |
| Nov 12, 2025 | 97.10 | 97.10 | 95.00 | 95.30 | 95.30 | -1.45% | 6,917 |
| Nov 11, 2025 | 96.80 | 98.00 | 96.50 | 96.70 | 96.70 | -0.10% | 4,166 |
| Nov 10, 2025 | 98.80 | 98.80 | 95.00 | 96.80 | 96.80 | -0.82% | 2,907 |
| Nov 9, 2025 | 97.40 | 99.40 | 97.10 | 97.60 | 97.60 | 0.21% | 3,089 |
| Nov 6, 2025 | 98.90 | 98.90 | 97.00 | 97.40 | 97.40 | -0.71% | 10,634 |
| Nov 5, 2025 | 98.10 | 99.00 | 97.80 | 98.10 | 98.10 | -0.20% | 5,869 |
| Nov 4, 2025 | 99.90 | 99.90 | 97.80 | 98.30 | 98.30 | -0.81% | 8,727 |
| Nov 3, 2025 | 99.80 | 99.90 | 99.00 | 99.10 | 99.10 | -0.60% | 3,071 |
| Nov 2, 2025 | 99.80 | 100.90 | 99.00 | 99.70 | 99.70 | 0.40% | 20,107 |
| Oct 30, 2025 | 99.30 | 99.70 | 98.90 | 99.30 | 99.30 | -0.30% | 10,116 |
| Oct 29, 2025 | 99.00 | 100.00 | 98.80 | 99.60 | 99.60 | 1.01% | 9,842 |
| Oct 28, 2025 | 99.40 | 99.40 | 98.40 | 98.60 | 98.60 | -0.40% | 8,120 |
| Oct 27, 2025 | 100.00 | 100.00 | 98.10 | 99.00 | 99.00 | -1.00% | 10,717 |
| Oct 26, 2025 | 102.00 | 105.00 | 97.20 | 100.00 | 100.00 | -2.15% | 90,145 |
| Oct 23, 2025 | 104.70 | 104.90 | 102.00 | 102.20 | 102.20 | -0.29% | 9,876 |
| Oct 22, 2025 | 102.00 | 103.00 | 101.40 | 102.50 | 102.50 | 0.49% | 9,753 |
| Oct 21, 2025 | 103.50 | 104.00 | 101.80 | 102.00 | 102.00 | 0.99% | 18,953 |