Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh · Delayed Price · Currency is BDT 79.10
+2.20 (2.86%)
At close: Jul 26, 2026
Singer Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 77.00 | 78.10 | 76.50 | 76.90 | 76.90 | - | 16,075 |
| Jul 22, 2026 | 78.40 | 79.70 | 76.70 | 76.90 | 76.90 | -1.41% | 38,197 |
| Jul 21, 2026 | 77.70 | 79.50 | 76.30 | 78.00 | 78.00 | 0.39% | 37,048 |
| Jul 20, 2026 | 76.70 | 78.70 | 76.20 | 77.70 | 77.70 | 1.30% | 33,636 |
| Jul 19, 2026 | 77.70 | 77.90 | 76.50 | 76.70 | 76.70 | -0.39% | 24,863 |
| Jul 16, 2026 | 75.90 | 79.50 | 75.60 | 77.00 | 77.00 | 1.99% | 96,508 |
| Jul 15, 2026 | 75.50 | 78.00 | 75.30 | 75.50 | 75.50 | -0.26% | 104,653 |
| Jul 14, 2026 | 75.70 | 77.10 | 74.00 | 75.70 | 75.70 | 2.30% | 71,867 |
| Jul 13, 2026 | 74.00 | 74.50 | 73.50 | 74.00 | 74.00 | - | 58,518 |
| Jul 12, 2026 | 74.70 | 75.50 | 73.50 | 74.00 | 74.00 | -1.07% | 61,154 |
| Jul 9, 2026 | 74.80 | 77.90 | 74.20 | 74.80 | 74.80 | -3.98% | 104,778 |
| Jul 8, 2026 | 77.90 | 80.50 | 77.00 | 77.90 | 77.90 | -3.11% | 104,970 |
| Jul 7, 2026 | 81.00 | 81.10 | 80.00 | 80.40 | 80.40 | -0.62% | 45,736 |
| Jul 6, 2026 | 81.00 | 82.00 | 80.40 | 80.90 | 80.90 | 0.37% | 44,628 |
| Jul 5, 2026 | 81.80 | 81.90 | 80.50 | 80.60 | 80.60 | -0.74% | 59,794 |
| Jul 2, 2026 | 81.60 | 82.30 | 80.60 | 81.20 | 81.20 | -0.49% | 65,297 |
| Jun 30, 2026 | 81.60 | 81.90 | 79.70 | 81.60 | 81.60 | 2.26% | 83,035 |
| Jun 29, 2026 | 79.20 | 80.40 | 79.20 | 79.80 | 79.80 | 0.88% | 40,298 |
| Jun 28, 2026 | 79.10 | 80.60 | 77.20 | 79.10 | 79.10 | -0.25% | 56,955 |
| Jun 25, 2026 | 79.30 | 80.70 | 75.00 | 79.30 | 79.30 | -0.50% | 35,686 |
| Jun 24, 2026 | 79.70 | 80.40 | 72.00 | 79.70 | 79.70 | -0.25% | 38,970 |
| Jun 23, 2026 | 79.90 | 80.90 | 79.50 | 79.90 | 79.90 | - | 43,481 |
| Jun 22, 2026 | 80.80 | 81.50 | 79.50 | 79.90 | 79.90 | -1.24% | 51,513 |
| Jun 21, 2026 | 81.80 | 82.20 | 80.70 | 80.90 | 80.90 | -0.12% | 27,958 |
| Jun 18, 2026 | 82.00 | 82.30 | 80.90 | 81.00 | 81.00 | -1.10% | 65,017 |
| Jun 17, 2026 | 82.80 | 82.80 | 81.20 | 81.90 | 81.90 | 0.12% | 14,264 |
| Jun 16, 2026 | 81.80 | 82.40 | 81.50 | 81.80 | 81.80 | - | 36,307 |
| Jun 15, 2026 | 82.20 | 82.50 | 81.50 | 81.80 | 81.80 | 0.62% | 18,976 |
| Jun 14, 2026 | 82.40 | 82.40 | 80.90 | 81.30 | 81.30 | 0.12% | 53,742 |
| Jun 11, 2026 | 81.20 | 82.00 | 81.00 | 81.20 | 81.20 | 0.12% | 39,109 |
| Jun 10, 2026 | 81.10 | 82.50 | 80.00 | 81.10 | 81.10 | -0.61% | 43,682 |
| Jun 9, 2026 | 82.00 | 83.00 | 81.00 | 81.60 | 81.60 | -0.49% | 74,724 |
| Jun 8, 2026 | 82.00 | 83.50 | 81.60 | 82.00 | 82.00 | -2.26% | 31,500 |
| Jun 7, 2026 | 84.00 | 87.00 | 83.70 | 83.90 | 83.90 | 0.48% | 43,077 |
| Jun 4, 2026 | 83.50 | 83.80 | 81.30 | 83.50 | 83.50 | 2.45% | 71,674 |
| Jun 3, 2026 | 81.50 | 82.00 | 80.40 | 81.50 | 81.50 | 0.99% | 26,553 |
| Jun 2, 2026 | 81.00 | 81.20 | 80.20 | 80.70 | 80.70 | -0.25% | 12,587 |
| Jun 1, 2026 | 80.90 | 81.90 | 80.20 | 80.90 | 80.90 | -0.12% | 14,250 |
| May 24, 2026 | 80.50 | 82.40 | 80.30 | 81.00 | 81.00 | 0.87% | 19,674 |
| May 23, 2026 | 78.60 | 80.80 | 78.60 | 80.30 | 80.30 | 2.16% | 18,493 |
| May 21, 2026 | 77.80 | 79.90 | 77.20 | 78.60 | 78.60 | 1.16% | 18,842 |
| May 20, 2026 | 79.50 | 79.50 | 77.10 | 77.70 | 77.70 | -1.02% | 23,930 |
| May 19, 2026 | 78.80 | 79.50 | 78.00 | 78.50 | 78.50 | -0.38% | 19,883 |
| May 18, 2026 | 79.90 | 80.00 | 78.70 | 78.80 | 78.80 | -0.13% | 13,790 |
| May 17, 2026 | 79.70 | 80.80 | 78.50 | 78.90 | 78.90 | -0.88% | 23,370 |
| May 14, 2026 | 80.20 | 80.20 | 79.50 | 79.60 | 79.60 | -0.75% | 30,797 |
| May 13, 2026 | 81.00 | 81.10 | 79.90 | 80.20 | 80.20 | -0.12% | 22,601 |
| May 12, 2026 | 80.00 | 82.30 | 80.00 | 80.30 | 80.30 | 0.75% | 74,416 |
| May 11, 2026 | 80.90 | 80.90 | 79.50 | 79.70 | 79.70 | -0.37% | 20,865 |
| May 10, 2026 | 81.00 | 82.20 | 79.90 | 80.00 | 80.00 | -0.12% | 33,684 |