SK Trims & Industries Ltd. (DSE:SKTRIMS)
Bangladesh · Delayed Price · Currency is BDT 8.70
-0.20 (-2.25%)
At close: Oct 13, 2025
SK Trims & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 59,886 |
| Oct 8, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 29,017 |
| Oct 7, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 70,185 |
| Oct 6, 2025 | 9.10 | 9.40 | 9.10 | 9.10 | 9.10 | - | 35,258 |
| Oct 5, 2025 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | - | 21,698 |
| Sep 30, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | - | 49,633 |
| Sep 29, 2025 | 8.90 | 9.30 | 8.90 | 9.10 | 9.10 | 2.25% | 9,209 |
| Sep 28, 2025 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -2.20% | 64,510 |
| Sep 25, 2025 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | -1.09% | 42,295 |
| Sep 24, 2025 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 2.22% | 63,487 |
| Sep 23, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 37,163 |
| Sep 22, 2025 | 9.20 | 9.40 | 9.00 | 9.10 | 9.10 | -1.09% | 65,217 |
| Sep 21, 2025 | 9.60 | 9.60 | 9.10 | 9.20 | 9.20 | -1.08% | 38,109 |
| Sep 18, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -2.11% | 71,695 |
| Sep 17, 2025 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | -1.04% | 73,706 |
| Sep 16, 2025 | 9.60 | 9.90 | 9.60 | 9.60 | 9.60 | -1.03% | 75,731 |
| Sep 15, 2025 | 9.70 | 9.90 | 9.60 | 9.70 | 9.70 | - | 47,532 |
| Sep 14, 2025 | 9.80 | 9.90 | 9.70 | 9.70 | 9.70 | - | 125,260 |
| Sep 11, 2025 | 9.40 | 9.90 | 9.40 | 9.70 | 9.70 | 1.04% | 50,461 |
| Sep 10, 2025 | 10.20 | 10.20 | 9.40 | 9.60 | 9.60 | -3.03% | 120,284 |
| Sep 9, 2025 | 10.00 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 86,422 |
| Sep 8, 2025 | 9.90 | 10.20 | 9.70 | 10.10 | 10.10 | 4.12% | 160,555 |
| Sep 7, 2025 | 9.70 | 10.00 | 9.60 | 9.70 | 9.70 | -1.02% | 73,614 |
| Sep 4, 2025 | 9.90 | 10.10 | 9.70 | 9.80 | 9.80 | -1.01% | 191,365 |
| Sep 3, 2025 | 9.60 | 10.10 | 9.60 | 9.90 | 9.90 | 3.13% | 271,805 |
| Sep 2, 2025 | 9.60 | 9.70 | 9.40 | 9.60 | 9.60 | - | 111,070 |
| Sep 1, 2025 | 9.50 | 9.70 | 9.30 | 9.60 | 9.60 | 2.13% | 178,140 |
| Aug 31, 2025 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 137,683 |
| Aug 28, 2025 | 9.00 | 9.50 | 8.90 | 9.30 | 9.30 | 4.49% | 139,592 |
| Aug 27, 2025 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | - | 78,586 |
| Aug 26, 2025 | 9.20 | 9.20 | 8.80 | 8.90 | 8.90 | - | 163,921 |
| Aug 25, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | 1.14% | 74,304 |
| Aug 24, 2025 | 9.30 | 9.30 | 8.70 | 8.80 | 8.80 | -5.38% | 318,897 |
| Aug 21, 2025 | 9.30 | 9.60 | 9.30 | 9.30 | 9.30 | -1.06% | 83,767 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | 2.17% | 46,478 |
| Aug 19, 2025 | 9.70 | 9.70 | 9.10 | 9.20 | 9.20 | -3.16% | 325,937 |
| Aug 18, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | 2.15% | 160,968 |
| Aug 17, 2025 | 9.40 | 9.70 | 9.20 | 9.30 | 9.30 | -1.06% | 54,399 |
| Aug 14, 2025 | 9.60 | 9.90 | 9.40 | 9.40 | 9.40 | -2.08% | 231,113 |
| Aug 13, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -3.03% | 129,396 |
| Aug 12, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.00% | 55,017 |
| Aug 11, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 104,106 |
| Aug 10, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 79,435 |
| Aug 7, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 112,656 |
| Aug 6, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 74,834 |
| Aug 4, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | - | 61,557 |
| Aug 3, 2025 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 119,704 |
| Jul 31, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 71,940 |
| Jul 30, 2025 | 10.20 | 10.20 | 9.90 | 10.10 | 10.10 | 1.00% | 20,691 |
| Jul 29, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 57,489 |