SK Trims & Industries Ltd. (DSE:SKTRIMS)
Bangladesh · Delayed Price · Currency is BDT 14.30
-0.20 (-1.38%)
At close: Jul 23, 2026
SK Trims & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 14.30 | 14.80 | 14.20 | 14.30 | 14.30 | -1.38% | 139,480 |
| Jul 22, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | 228,454 |
| Jul 21, 2026 | 15.00 | 15.00 | 14.40 | 14.60 | 14.60 | -0.68% | 360,845 |
| Jul 20, 2026 | 14.20 | 15.00 | 14.00 | 14.70 | 14.70 | 5.76% | 679,360 |
| Jul 19, 2026 | 14.10 | 14.30 | 13.70 | 13.90 | 13.90 | 0.72% | 280,616 |
| Jul 16, 2026 | 14.20 | 14.90 | 13.80 | 13.80 | 13.80 | -1.43% | 180,355 |
| Jul 15, 2026 | 14.00 | 14.60 | 13.90 | 14.00 | 14.00 | -1.41% | 193,997 |
| Jul 14, 2026 | 14.20 | 14.50 | 13.70 | 14.20 | 14.20 | 5.97% | 439,067 |
| Jul 13, 2026 | 13.70 | 13.80 | 13.40 | 13.40 | 13.40 | -1.47% | 98,565 |
| Jul 12, 2026 | 13.80 | 14.40 | 13.50 | 13.60 | 13.60 | 0.74% | 202,951 |
| Jul 8, 2026 | 14.00 | 14.70 | 13.40 | 13.50 | 13.50 | -1.46% | 496,506 |
| Jul 7, 2026 | 13.70 | 14.00 | 13.40 | 13.70 | 13.70 | - | 330,597 |
| Jul 6, 2026 | 13.70 | 14.40 | 13.40 | 13.70 | 13.70 | -1.44% | 221,529 |
| Jul 5, 2026 | 14.20 | 14.50 | 13.70 | 13.90 | 13.90 | - | 388,300 |
| Jul 2, 2026 | 14.30 | 14.60 | 13.90 | 13.90 | 13.90 | -0.71% | 158,737 |
| Jun 30, 2026 | 14.20 | 14.70 | 13.90 | 14.00 | 14.00 | 0.72% | 162,473 |
| Jun 29, 2026 | 14.40 | 14.80 | 13.70 | 13.90 | 13.90 | -1.42% | 351,036 |
| Jun 28, 2026 | 14.90 | 14.90 | 13.80 | 14.10 | 14.10 | -3.42% | 447,136 |
| Jun 25, 2026 | 14.60 | 15.00 | 14.10 | 14.60 | 14.60 | 2.82% | 173,833 |
| Jun 24, 2026 | 14.20 | 14.30 | 13.90 | 14.20 | 14.20 | 2.16% | 112,806 |
| Jun 23, 2026 | 13.90 | 14.00 | 13.30 | 13.90 | 13.90 | 2.21% | 159,156 |
| Jun 22, 2026 | 13.60 | 14.30 | 13.50 | 13.60 | 13.60 | -2.86% | 344,442 |
| Jun 21, 2026 | 14.60 | 14.80 | 13.80 | 14.00 | 14.00 | -4.11% | 233,462 |
| Jun 18, 2026 | 14.40 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 253,241 |
| Jun 17, 2026 | 14.40 | 14.50 | 13.80 | 14.40 | 14.40 | 4.35% | 426,829 |
| Jun 16, 2026 | 14.20 | 14.20 | 13.60 | 13.80 | 13.80 | -1.43% | 145,805 |
| Jun 15, 2026 | 14.00 | 14.10 | 13.70 | 14.00 | 14.00 | 2.19% | 217,924 |
| Jun 14, 2026 | 14.00 | 14.50 | 13.50 | 13.70 | 13.70 | -4.86% | 378,636 |
| Jun 11, 2026 | 15.30 | 15.30 | 13.60 | 14.40 | 14.40 | -4.64% | 542,126 |
| Jun 10, 2026 | 15.60 | 15.60 | 14.60 | 15.10 | 15.10 | - | 417,519 |
| Jun 9, 2026 | 15.10 | 15.90 | 14.90 | 15.10 | 15.10 | 2.72% | 799,595 |
| Jun 8, 2026 | 14.70 | 14.70 | 13.10 | 14.70 | 14.70 | 9.70% | 827,011 |
| Jun 7, 2026 | 14.40 | 14.40 | 13.30 | 13.40 | 13.40 | -8.22% | 633,922 |
| Jun 4, 2026 | 14.30 | 15.30 | 14.10 | 14.60 | 14.60 | 3.55% | 1,242,216 |
| Jun 3, 2026 | 13.00 | 14.10 | 13.00 | 14.10 | 14.10 | 9.30% | 714,546 |
| Jun 2, 2026 | 12.30 | 13.00 | 12.30 | 12.90 | 12.90 | 5.74% | 153,373 |
| Jun 1, 2026 | 12.20 | 12.40 | 11.00 | 12.20 | 12.20 | -2.40% | 497,510 |
| May 24, 2026 | 12.70 | 12.90 | 12.10 | 12.50 | 12.50 | -2.34% | 526,176 |
| May 23, 2026 | 13.60 | 13.60 | 12.70 | 12.80 | 12.80 | -4.48% | 356,861 |
| May 21, 2026 | 13.40 | 14.30 | 13.00 | 13.40 | 13.40 | 3.08% | 971,034 |
| May 20, 2026 | 11.80 | 13.00 | 11.60 | 13.00 | 13.00 | 9.24% | 965,030 |
| May 19, 2026 | 11.90 | 12.00 | 10.80 | 11.90 | 11.90 | 7.21% | 790,171 |
| May 18, 2026 | 11.40 | 11.70 | 10.80 | 11.10 | 11.10 | -1.77% | 228,466 |
| May 17, 2026 | 10.70 | 11.30 | 10.50 | 11.30 | 11.30 | 9.71% | 897,624 |
| May 14, 2026 | 9.50 | 10.30 | 9.50 | 10.30 | 10.30 | 9.57% | 1,101,956 |
| May 13, 2026 | 9.40 | 9.60 | 8.90 | 9.40 | 9.40 | 3.30% | 173,336 |
| May 12, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | -1.09% | 15,183 |
| May 11, 2026 | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | 7,602 |
| May 10, 2026 | 9.20 | 9.40 | 8.90 | 9.00 | 9.00 | 1.12% | 118,991 |
| May 7, 2026 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | - | 40,352 |