SK Trims & Industries Ltd. (DSE:SKTRIMS)
Bangladesh · Delayed Price · Currency is BDT 7.40
-0.30 (-3.90%)
At close: Dec 4, 2025
SK Trims & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 34,141 |
| Oct 19, 2025 | 8.80 | 8.80 | 7.90 | 7.90 | 7.90 | -2.47% | 44,758 |
| Oct 16, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -3.57% | 38,162 |
| Oct 15, 2025 | 8.80 | 8.80 | 8.30 | 8.40 | 8.40 | -4.55% | 85,635 |
| Oct 14, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 15,853 |
| Oct 13, 2025 | 8.80 | 9.00 | 8.70 | 8.70 | 8.70 | -2.25% | 80,247 |
| Oct 12, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | - | 44,184 |
| 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 |