SK Trims & Industries Ltd. (DSE:SKTRIMS)
Bangladesh · Delayed Price · Currency is BDT 9.60
0.00 (0.00%)
At close: Sep 2, 2025
SK Trims & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.80 | 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 |
| Jul 28, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 100,079 |
| Jul 27, 2025 | 10.20 | 10.40 | 10.00 | 10.00 | 10.00 | -0.99% | 66,467 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 91,305 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | - | 217,898 |
| Jul 22, 2025 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 92,546 |
| Jul 21, 2025 | 10.40 | 10.60 | 10.10 | 10.10 | 10.10 | -2.88% | 161,002 |
| Jul 20, 2025 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | -2.80% | 152,291 |
| Jul 17, 2025 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | 0.94% | 104,529 |
| Jul 16, 2025 | 10.40 | 10.70 | 10.30 | 10.60 | 10.60 | 4.95% | 77,223 |
| Jul 15, 2025 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | -0.98% | 90,608 |
| Jul 14, 2025 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | - | 45,309 |
| Jul 13, 2025 | 10.20 | 10.60 | 10.20 | 10.20 | 10.20 | -3.77% | 88,705 |
| Jul 10, 2025 | 10.30 | 11.10 | 10.30 | 10.60 | 10.60 | 2.91% | 244,537 |
| Jul 9, 2025 | 10.20 | 10.40 | 9.90 | 10.30 | 10.30 | 3.00% | 130,763 |
| Jul 8, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 23,575 |
| Jul 7, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 2.00% | 86,135 |
| Jul 3, 2025 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | -2.91% | 122,910 |
| Jul 2, 2025 | 11.00 | 11.00 | 10.00 | 10.30 | 10.30 | - | 122,671 |
| Jun 30, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 49,600 |
| Jun 29, 2025 | 10.50 | 10.80 | 10.20 | 10.40 | 10.40 | 5.05% | 358,074 |
| Jun 26, 2025 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | 10.00% | 156,103 |
| Jun 25, 2025 | 8.80 | 9.20 | 8.80 | 9.00 | 9.00 | - | 36,682 |
| Jun 24, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | 2.27% | 15,860 |