Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
104.70
-1.60 (-1.51%)
At close: Sep 22, 2025

Singer Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2025105.90106.70104.50104.70104.70-1.51%12,226
Sep 21, 2025108.50108.50105.90106.30106.30-0.28%18,618
Sep 18, 2025108.00108.00106.50106.60106.60-0.47%15,676
Sep 17, 2025108.00108.00107.00107.10107.10-0.46%13,651
Sep 16, 2025108.00108.00106.80107.60107.600.75%14,395
Sep 15, 2025107.80108.00106.50106.80106.80-0.84%24,344
Sep 14, 2025109.00109.50107.30107.70107.70-1.19%8,838
Sep 11, 2025107.30109.50107.30109.00109.000.74%10,275
Sep 10, 2025109.30110.40107.00108.20108.20-0.82%32,184
Sep 9, 2025112.50112.60108.50109.10109.10-3.02%35,441
Sep 8, 2025111.00113.30111.00112.50112.500.18%45,443
Sep 7, 2025111.00113.20110.60112.30112.301.72%54,535
Sep 4, 2025110.20111.50109.60110.40110.40-80,964
Sep 3, 2025112.00112.50110.00110.40110.40-1.43%122,673
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