Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh · Delayed Price · Currency is BDT 75.90
+0.80 (1.07%)
At close: Oct 15, 2026
Singer Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 75.90 | 76.80 | 75.00 | 75.90 | 75.90 | 1.07% | 5,075 |
| Oct 14, 2026 | 75.10 | 76.00 | 74.10 | 75.10 | 75.10 | -0.27% | 1,058 |
| Oct 13, 2026 | 75.10 | 76.20 | 75.10 | 75.30 | 75.30 | 0.40% | 4,277 |
| Oct 12, 2026 | 75.00 | 76.70 | 74.80 | 75.00 | 75.00 | -0.53% | 7,742 |
| Oct 11, 2026 | 75.50 | 77.00 | 73.00 | 75.40 | 75.40 | -0.13% | 13,197 |
| Oct 8, 2026 | 75.50 | 76.50 | 75.10 | 75.50 | 75.50 | 0.53% | 5,459 |
| Oct 7, 2026 | 76.10 | 77.90 | 74.50 | 75.10 | 75.10 | -1.31% | 13,640 |
| Oct 6, 2026 | 76.60 | 78.10 | 75.00 | 76.10 | 76.10 | -0.65% | 13,049 |
| Oct 5, 2026 | 76.60 | 80.00 | 76.10 | 76.60 | 76.60 | -1.29% | 26,475 |
| Oct 4, 2026 | 78.80 | 78.90 | 77.50 | 77.60 | 77.60 | -2.51% | 13,668 |
| Oct 1, 2026 | 80.00 | 81.00 | 79.20 | 79.60 | 79.60 | -0.50% | 11,957 |
| Sep 30, 2026 | 80.90 | 82.90 | 79.60 | 80.00 | 80.00 | 0.50% | 94,698 |
| Sep 29, 2026 | 78.70 | 80.40 | 78.20 | 79.60 | 79.60 | 1.53% | 41,021 |
| Sep 28, 2026 | 78.20 | 79.70 | 77.80 | 78.40 | 78.40 | -1.26% | 36,054 |
| Sep 27, 2026 | 81.20 | 81.20 | 79.10 | 79.40 | 79.40 | -1.98% | 47,885 |
| Sep 24, 2026 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 0.12% | 88,166 |
| Sep 23, 2026 | 80.90 | 81.30 | 78.00 | 80.90 | 80.90 | 2.53% | 100,645 |
| Sep 22, 2026 | 78.90 | 79.20 | 77.70 | 78.90 | 78.90 | 1.54% | 107,709 |
| Sep 21, 2026 | 77.30 | 78.20 | 76.00 | 77.70 | 77.70 | 0.91% | 64,397 |
| Sep 20, 2026 | 74.00 | 77.50 | 73.70 | 77.00 | 77.00 | 4.05% | 85,015 |
| Sep 17, 2026 | 74.00 | 74.30 | 72.10 | 74.00 | 74.00 | 2.78% | 59,096 |
| Sep 16, 2026 | 72.00 | 72.50 | 71.80 | 72.00 | 72.00 | 0.42% | 5,519 |
| Sep 15, 2026 | 71.70 | 72.90 | 70.80 | 71.70 | 71.70 | 0.14% | 14,103 |
| Sep 14, 2026 | 71.90 | 72.80 | 71.30 | 71.60 | 71.60 | -0.42% | 14,116 |
| Sep 13, 2026 | 72.30 | 73.50 | 71.50 | 71.90 | 71.90 | -0.55% | 8,760 |
| Sep 10, 2026 | 72.30 | 73.00 | 72.10 | 72.30 | 72.30 | -0.55% | 13,055 |
| Sep 9, 2026 | 73.50 | 74.00 | 72.60 | 72.70 | 72.70 | -1.09% | 4,869 |
| Sep 8, 2026 | 73.70 | 74.20 | 73.00 | 73.50 | 73.50 | 0.82% | 9,433 |
| Sep 7, 2026 | 72.90 | 74.00 | 72.40 | 72.90 | 72.90 | -0.41% | 6,021 |
| Sep 6, 2026 | 75.20 | 75.30 | 73.00 | 73.20 | 73.20 | -2.79% | 14,988 |
| Sep 3, 2026 | 75.20 | 76.00 | 75.00 | 75.30 | 75.30 | 0.40% | 20,353 |
| Sep 2, 2026 | 73.90 | 75.70 | 73.50 | 75.00 | 75.00 | 2.18% | 14,948 |
| Sep 1, 2026 | 73.40 | 73.90 | 73.00 | 73.40 | 73.40 | 0.96% | 6,464 |
| Aug 31, 2026 | 73.20 | 73.50 | 72.50 | 72.70 | 72.70 | -0.82% | 6,066 |
| Aug 30, 2026 | 73.50 | 73.80 | 73.20 | 73.30 | 73.30 | -0.27% | 9,395 |
| Aug 27, 2026 | 74.40 | 75.00 | 73.50 | 73.50 | 73.50 | -0.41% | 19,183 |
| Aug 25, 2026 | 73.90 | 75.00 | 73.60 | 73.80 | 73.80 | - | 19,678 |
| Aug 24, 2026 | 73.80 | 75.00 | 72.70 | 73.80 | 73.80 | -0.94% | 39,002 |
| Aug 23, 2026 | 75.00 | 76.00 | 74.30 | 74.50 | 74.50 | -0.13% | 17,714 |
| Aug 20, 2026 | 75.00 | 75.60 | 74.40 | 74.60 | 74.60 | -0.40% | 10,533 |
| Aug 19, 2026 | 74.90 | 75.50 | 74.50 | 74.90 | 74.90 | 0.13% | 14,330 |
| Aug 18, 2026 | 74.80 | 75.80 | 74.40 | 74.80 | 74.80 | 0.54% | 11,737 |
| Aug 17, 2026 | 74.40 | 76.60 | 74.30 | 74.40 | 74.40 | -0.80% | 38,502 |
| Aug 16, 2026 | 77.00 | 77.50 | 73.80 | 75.00 | 75.00 | -2.85% | 41,070 |
| Aug 13, 2026 | 77.70 | 78.20 | 76.90 | 77.20 | 77.20 | - | 14,707 |
| Aug 12, 2026 | 77.20 | 78.30 | 77.00 | 77.20 | 77.20 | -1.28% | 30,946 |
| Aug 11, 2026 | 78.20 | 78.80 | 77.50 | 78.20 | 78.20 | 0.77% | 12,876 |
| Aug 10, 2026 | 77.70 | 77.90 | 77.30 | 77.60 | 77.60 | -0.13% | 8,344 |
| Aug 9, 2026 | 78.20 | 78.60 | 77.50 | 77.70 | 77.70 | -0.64% | 15,652 |
| Aug 6, 2026 | 76.80 | 78.70 | 76.80 | 78.20 | 78.20 | 1.16% | 13,001 |