Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh · Delayed Price · Currency is BDT 85.70
+0.60 (0.71%)
At close: Mar 4, 2026
Singer Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 85.70 | 87.00 | 85.20 | 85.70 | 85.70 | 0.71% | 3,340 |
| Mar 3, 2026 | 88.00 | 88.00 | 85.00 | 85.10 | 85.10 | -3.30% | 15,621 |
| Mar 2, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 0.80% | 7,214 |
| Mar 1, 2026 | 87.50 | 89.90 | 83.10 | 87.30 | 87.30 | -2.89% | 11,335 |
| Feb 25, 2026 | 89.90 | 90.90 | 89.90 | 89.90 | 89.90 | -1.10% | 9,147 |
| Feb 24, 2026 | 90.90 | 91.20 | 90.80 | 90.90 | 90.90 | -0.33% | 10,974 |
| Feb 23, 2026 | 90.70 | 92.00 | 90.50 | 91.20 | 91.20 | 0.55% | 8,158 |
| Feb 22, 2026 | 90.70 | 92.00 | 90.20 | 90.70 | 90.70 | -1.52% | 10,446 |
| Feb 19, 2026 | 92.50 | 92.50 | 91.70 | 92.10 | 92.10 | -0.11% | 4,910 |
| Feb 18, 2026 | 92.90 | 94.20 | 91.60 | 92.20 | 92.20 | -0.75% | 14,309 |
| Feb 17, 2026 | 92.70 | 93.60 | 91.00 | 92.90 | 92.90 | 0.76% | 43,378 |
| Feb 16, 2026 | 94.40 | 94.70 | 90.10 | 92.20 | 92.20 | -1.91% | 34,581 |
| Feb 15, 2026 | 90.00 | 94.50 | 90.00 | 94.00 | 94.00 | 5.50% | 54,325 |
| Feb 10, 2026 | 85.40 | 89.80 | 85.00 | 89.10 | 89.10 | 3.85% | 55,969 |
| Feb 9, 2026 | 85.90 | 86.00 | 84.50 | 85.80 | 85.80 | 2.39% | 18,601 |
| Feb 8, 2026 | 85.50 | 85.50 | 83.70 | 83.80 | 83.80 | -1.76% | 5,857 |
| Feb 5, 2026 | 85.30 | 85.60 | 84.50 | 85.30 | 85.30 | 1.19% | 12,230 |
| Feb 3, 2026 | 82.50 | 86.00 | 82.50 | 84.30 | 84.30 | 0.12% | 20,999 |
| Feb 2, 2026 | 82.30 | 85.00 | 82.00 | 84.20 | 84.20 | 2.31% | 15,211 |
| Feb 1, 2026 | 85.70 | 85.70 | 80.90 | 82.30 | 82.30 | -5.40% | 57,565 |
| Jan 29, 2026 | 88.20 | 88.50 | 87.00 | 87.00 | 87.00 | -1.14% | 7,289 |
| Jan 28, 2026 | 88.40 | 89.40 | 87.90 | 88.00 | 88.00 | -0.11% | 21,865 |
| Jan 27, 2026 | 87.00 | 88.40 | 86.10 | 88.10 | 88.10 | 1.97% | 9,865 |
| Jan 26, 2026 | 86.70 | 87.40 | 86.00 | 86.40 | 86.40 | -0.80% | 7,352 |
| Jan 25, 2026 | 86.90 | 87.90 | 86.80 | 87.10 | 87.10 | 0.23% | 6,141 |
| Jan 22, 2026 | 86.40 | 88.00 | 86.40 | 86.90 | 86.90 | 0.46% | 73,131 |
| Jan 21, 2026 | 87.00 | 88.00 | 86.30 | 86.50 | 86.50 | -1.59% | 12,591 |
| Jan 20, 2026 | 84.00 | 89.10 | 84.00 | 87.90 | 87.90 | 3.90% | 119,273 |
| Jan 19, 2026 | 84.60 | 90.00 | 84.30 | 84.60 | 84.60 | -0.24% | 32,927 |
| Jan 18, 2026 | 85.70 | 85.90 | 83.20 | 84.80 | 84.80 | - | 10,494 |
| Jan 15, 2026 | 84.90 | 85.20 | 84.30 | 84.80 | 84.80 | 1.68% | 3,229 |
| Jan 14, 2026 | 85.00 | 85.00 | 83.20 | 83.40 | 83.40 | - | 7,336 |
| Jan 13, 2026 | 84.00 | 85.40 | 83.20 | 83.40 | 83.40 | -0.36% | 10,168 |
| Jan 12, 2026 | 83.80 | 86.50 | 82.50 | 83.70 | 83.70 | -0.48% | 6,332 |
| Jan 11, 2026 | 84.70 | 85.90 | 83.90 | 84.10 | 84.10 | -0.94% | 5,179 |
| Jan 8, 2026 | 84.90 | 85.90 | 84.20 | 84.90 | 84.90 | - | 5,702 |
| Jan 7, 2026 | 85.00 | 85.30 | 84.70 | 84.90 | 84.90 | 0.59% | 4,271 |
| Jan 6, 2026 | 86.00 | 86.00 | 84.00 | 84.40 | 84.40 | -1.06% | 4,199 |
| Jan 5, 2026 | 84.50 | 85.50 | 84.50 | 85.30 | 85.30 | 0.95% | 2,826 |
| Jan 4, 2026 | 84.50 | 86.10 | 84.30 | 84.50 | 84.50 | -0.35% | 20,066 |
| 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 |