Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh · Delayed Price · Currency is BDT 80.90
+0.30 (0.37%)
At close: Jul 6, 2026
Singer Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |