SK Trims & Industries Ltd. (DSE:SKTRIMS)
Bangladesh · Delayed Price · Currency is BDT 7.90
-0.10 (-1.25%)
At close: Dec 30, 2025
SK Trims & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 7.90 | 8.20 | 7.80 | 7.90 | 7.90 | - | 32,461 |
| Dec 30, 2025 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 12,499 |
| Dec 29, 2025 | 8.20 | 8.20 | 7.80 | 8.00 | 8.00 | 1.27% | 34,036 |
| Dec 28, 2025 | 8.40 | 8.40 | 7.80 | 7.90 | 7.90 | -2.47% | 58,403 |
| Dec 24, 2025 | 7.90 | 8.40 | 7.90 | 8.10 | 8.10 | 2.53% | 63,090 |
| Dec 23, 2025 | 7.70 | 8.00 | 7.60 | 7.90 | 7.90 | 2.60% | 17,178 |
| Dec 22, 2025 | 7.90 | 7.90 | 7.50 | 7.70 | 7.70 | 4.05% | 14,524 |
| Dec 21, 2025 | 7.60 | 7.70 | 7.40 | 7.40 | 7.40 | -2.63% | 37,018 |
| Dec 18, 2025 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -5.00% | 69,408 |
| Dec 17, 2025 | 8.00 | 8.60 | 8.00 | 8.00 | 8.00 | -2.44% | 24,002 |
| Dec 15, 2025 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -2.38% | 57,295 |
| Dec 14, 2025 | 8.40 | 8.80 | 8.30 | 8.40 | 8.40 | - | 84,730 |
| Dec 11, 2025 | 8.10 | 8.40 | 8.00 | 8.40 | 8.40 | 5.00% | 121,953 |
| Dec 10, 2025 | 7.60 | 8.10 | 7.50 | 8.00 | 8.00 | 5.26% | 192,214 |
| Dec 9, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 6,587 |
| Dec 8, 2025 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | 1.35% | 7,625 |
| Dec 7, 2025 | 7.80 | 7.80 | 7.20 | 7.40 | 7.40 | - | 7,721 |
| Dec 4, 2025 | 7.40 | 7.90 | 7.40 | 7.40 | 7.40 | -3.90% | 31,690 |
| Dec 3, 2025 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | 2.67% | 44,736 |
| Dec 2, 2025 | 7.00 | 7.60 | 7.00 | 7.50 | 7.50 | 1.35% | 31,017 |
| Dec 1, 2025 | 7.50 | 7.60 | 7.20 | 7.40 | 7.40 | -1.33% | 43,765 |
| Nov 30, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -3.85% | 18,624 |
| Nov 27, 2025 | 7.80 | 7.80 | 7.30 | 7.80 | 7.80 | 5.41% | 35,720 |
| Nov 26, 2025 | 7.40 | 7.70 | 7.40 | 7.40 | 7.40 | -3.90% | 17,509 |
| Nov 25, 2025 | 7.70 | 8.00 | 7.40 | 7.70 | 7.70 | 2.67% | 70,000 |
| Nov 24, 2025 | 7.50 | 7.60 | 7.20 | 7.50 | 7.50 | 5.63% | 123,546 |
| Nov 23, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 69,498 |
| Nov 20, 2025 | 7.20 | 7.70 | 7.20 | 7.20 | 7.20 | - | 32,951 |
| Nov 19, 2025 | 7.50 | 7.50 | 6.80 | 7.20 | 7.20 | 1.41% | 29,937 |
| Nov 18, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 5.97% | 7,651 |
| Nov 17, 2025 | 6.50 | 6.70 | 6.20 | 6.70 | 6.70 | 9.84% | 33,544 |
| Nov 16, 2025 | 6.60 | 6.60 | 6.00 | 6.10 | 6.10 | -6.15% | 52,147 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.30 | 6.50 | 6.50 | -7.14% | 42,572 |
| Nov 12, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 40,366 |
| Nov 11, 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | - | 49,699 |
| Nov 10, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 32,659 |
| Nov 9, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -2.70% | 100,004 |
| Nov 6, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | - | 51,394 |
| Nov 5, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | - | 19,256 |
| Nov 4, 2025 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | - | 11,237 |
| Nov 3, 2025 | 7.60 | 7.80 | 7.40 | 7.40 | 7.40 | -2.63% | 33,762 |
| Nov 2, 2025 | 7.50 | 7.80 | 7.40 | 7.60 | 7.60 | 1.33% | 15,292 |
| Oct 30, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 15,654 |
| Oct 29, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 11,611 |
| Oct 28, 2025 | 7.80 | 7.80 | 7.20 | 7.40 | 7.40 | 2.78% | 6,939 |
| Oct 27, 2025 | 7.40 | 7.50 | 7.10 | 7.20 | 7.20 | -2.70% | 150,529 |
| Oct 26, 2025 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | - | 30,783 |
| Oct 23, 2025 | 8.00 | 8.00 | 7.30 | 7.40 | 7.40 | 1.37% | 46,412 |
| Oct 22, 2025 | 7.90 | 8.30 | 7.20 | 7.30 | 7.30 | -7.59% | 58,135 |
| Oct 21, 2025 | 8.50 | 8.50 | 7.70 | 7.90 | 7.90 | 1.28% | 18,684 |