Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh · Delayed Price · Currency is BDT 75.30
+0.30 (0.40%)
At close: Sep 3, 2026
Singer Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 78.50 | 78.50 | 77.20 | 77.30 | 77.30 | -0.77% | 65,160 |
| Aug 3, 2026 | 77.90 | 79.20 | 77.70 | 77.90 | 77.90 | -0.38% | 36,273 |
| Aug 2, 2026 | 79.00 | 79.00 | 78.00 | 78.20 | 78.20 | -0.89% | 56,700 |
| Jul 30, 2026 | 78.90 | 79.20 | 78.20 | 78.90 | 78.90 | 0.38% | 21,073 |
| Jul 29, 2026 | 78.60 | 80.00 | 78.30 | 78.60 | 78.60 | -0.76% | 69,514 |
| Jul 28, 2026 | 79.20 | 79.30 | 78.80 | 79.20 | 79.20 | 0.13% | 28,652 |
| Jul 27, 2026 | 79.10 | 80.40 | 78.50 | 79.10 | 79.10 | - | 43,319 |
| Jul 26, 2026 | 80.00 | 83.10 | 78.00 | 79.10 | 79.10 | 2.86% | 168,776 |
| 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 |