Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh · Delayed Price · Currency is BDT 81.00
+0.70 (0.87%)
At close: May 24, 2026
Singer Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 80.10 | 82.90 | 79.70 | 80.10 | 80.10 | -1.96% | 55,046 |
| May 6, 2026 | 81.70 | 84.00 | 81.00 | 81.70 | 81.70 | -0.49% | 31,432 |
| May 5, 2026 | 82.10 | 85.00 | 81.90 | 82.10 | 82.10 | -1.79% | 56,665 |
| May 4, 2026 | 84.20 | 85.00 | 83.10 | 83.60 | 83.60 | -0.95% | 19,454 |
| May 3, 2026 | 84.50 | 85.00 | 84.00 | 84.40 | 84.40 | -0.35% | 12,806 |
| Apr 30, 2026 | 84.80 | 86.90 | 84.00 | 84.70 | 84.70 | -0.12% | 9,017 |
| Apr 29, 2026 | 85.10 | 86.00 | 84.70 | 84.80 | 84.80 | -0.24% | 23,020 |
| Apr 28, 2026 | 85.00 | 87.00 | 84.50 | 85.00 | 85.00 | -2.19% | 38,344 |
| Apr 27, 2026 | 86.90 | 87.90 | 85.00 | 86.90 | 86.90 | -0.11% | 9,791 |
| Apr 26, 2026 | 88.90 | 89.00 | 85.50 | 87.00 | 87.00 | -2.14% | 27,597 |
| Apr 23, 2026 | 88.90 | 95.00 | 85.90 | 88.90 | 88.90 | -6.62% | 78,714 |
| Apr 22, 2026 | 94.30 | 97.40 | 94.10 | 95.20 | 95.20 | 0.63% | 27,873 |
| Apr 21, 2026 | 94.60 | 98.10 | 91.00 | 94.60 | 94.60 | 1.94% | 40,852 |
| Apr 20, 2026 | 90.30 | 93.00 | 88.00 | 92.80 | 92.80 | 3.00% | 35,980 |
| Apr 19, 2026 | 91.50 | 92.70 | 90.00 | 90.10 | 90.10 | -2.80% | 22,270 |
| Apr 16, 2026 | 92.70 | 93.40 | 89.00 | 92.70 | 92.70 | 3.11% | 60,845 |
| Apr 15, 2026 | 87.50 | 90.00 | 87.40 | 89.90 | 89.90 | 1.70% | 17,816 |
| Apr 13, 2026 | 88.40 | 88.80 | 87.70 | 88.40 | 88.40 | -0.45% | 14,088 |
| Apr 12, 2026 | 88.00 | 89.00 | 86.40 | 88.80 | 88.80 | 1.14% | 40,808 |
| Apr 9, 2026 | 87.00 | 88.00 | 86.40 | 87.80 | 87.80 | 1.86% | 36,624 |
| Apr 8, 2026 | 87.00 | 87.00 | 85.50 | 86.20 | 86.20 | 1.06% | 29,595 |
| Apr 7, 2026 | 85.30 | 87.00 | 84.10 | 85.30 | 85.30 | -1.39% | 19,731 |
| Apr 6, 2026 | 86.50 | 87.40 | 85.90 | 86.50 | 86.50 | 1.05% | 9,586 |
| Apr 5, 2026 | 87.00 | 87.30 | 85.20 | 85.60 | 85.60 | -2.39% | 19,322 |
| Apr 2, 2026 | 88.00 | 88.10 | 84.00 | 87.70 | 87.70 | -0.23% | 23,768 |
| Apr 1, 2026 | 86.70 | 88.20 | 86.70 | 87.90 | 87.90 | 2.21% | 17,495 |
| Mar 31, 2026 | 86.00 | 87.50 | 85.80 | 86.00 | 86.00 | -0.69% | 5,724 |
| Mar 30, 2026 | 86.40 | 87.80 | 86.40 | 86.60 | 86.60 | -0.46% | 8,289 |
| Mar 29, 2026 | 88.20 | 88.20 | 85.00 | 87.00 | 87.00 | -1.36% | 16,442 |
| Mar 25, 2026 | 88.20 | 88.20 | 87.40 | 88.20 | 88.20 | 0.34% | 14,710 |
| Mar 24, 2026 | 87.90 | 88.00 | 85.00 | 87.90 | 87.90 | 3.05% | 16,550 |
| Mar 16, 2026 | 85.30 | 86.90 | 84.80 | 85.30 | 85.30 | 0.35% | 5,080 |
| Mar 15, 2026 | 84.60 | 85.50 | 84.60 | 85.00 | 85.00 | 0.35% | 9,751 |
| Mar 12, 2026 | 84.90 | 85.00 | 84.50 | 84.70 | 84.70 | -0.24% | 16,721 |
| Mar 11, 2026 | 84.90 | 85.90 | 84.70 | 84.90 | 84.90 | 0.12% | 8,335 |
| Mar 10, 2026 | 84.90 | 85.00 | 84.00 | 84.80 | 84.80 | 0.36% | 6,618 |
| Mar 9, 2026 | 84.50 | 84.90 | 83.20 | 84.50 | 84.50 | 0.72% | 7,513 |
| Mar 8, 2026 | 84.80 | 84.80 | 83.70 | 83.90 | 83.90 | -1.18% | 8,904 |