SK Trims & Industries Ltd. (DSE:SKTRIMS)
Bangladesh · Delayed Price · Currency is BDT 12.50
-0.30 (-2.34%)
At close: May 24, 2026
SK Trims & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 9.40 | 9.40 | 8.80 | 8.90 | 8.90 | - | 63,883 |
| May 5, 2026 | 8.90 | 9.40 | 8.90 | 8.90 | 8.90 | -1.11% | 79,229 |
| May 4, 2026 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -2.17% | 68,536 |
| May 3, 2026 | 9.20 | 9.30 | 8.90 | 9.20 | 9.20 | - | 91,440 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.00 | 9.20 | 9.20 | -1.08% | 62,501 |
| Apr 29, 2026 | 9.30 | 9.60 | 8.90 | 9.30 | 9.30 | 5.68% | 101,989 |
| Apr 28, 2026 | 8.80 | 9.60 | 8.70 | 8.80 | 8.80 | -3.30% | 85,469 |
| Apr 27, 2026 | 9.10 | 9.50 | 9.10 | 9.10 | 9.10 | -2.15% | 50,689 |
| Apr 26, 2026 | 9.50 | 9.60 | 9.20 | 9.30 | 9.30 | -2.11% | 109,321 |
| Apr 23, 2026 | 9.50 | 9.70 | 9.40 | 9.50 | 9.50 | -1.04% | 116,435 |
| Apr 22, 2026 | 9.50 | 9.80 | 9.40 | 9.60 | 9.60 | 1.05% | 144,951 |
| Apr 21, 2026 | 9.20 | 9.80 | 9.20 | 9.50 | 9.50 | - | 77,332 |
| Apr 20, 2026 | 9.50 | 9.80 | 9.20 | 9.50 | 9.50 | 3.26% | 127,546 |
| Apr 19, 2026 | 9.60 | 9.70 | 9.10 | 9.20 | 9.20 | -3.16% | 73,771 |
| Apr 16, 2026 | 9.70 | 9.80 | 9.40 | 9.50 | 9.50 | -2.06% | 147,938 |
| Apr 15, 2026 | 9.30 | 9.70 | 9.10 | 9.70 | 9.70 | 4.30% | 123,783 |
| Apr 13, 2026 | 9.30 | 9.60 | 9.10 | 9.30 | 9.30 | - | 22,013 |
| Apr 12, 2026 | 9.50 | 9.50 | 9.10 | 9.30 | 9.30 | -2.11% | 104,722 |
| Apr 9, 2026 | 9.20 | 9.70 | 9.10 | 9.50 | 9.50 | 3.26% | 151,458 |
| Apr 8, 2026 | 9.20 | 9.30 | 9.20 | 9.20 | 9.20 | 2.22% | 42,923 |
| Apr 7, 2026 | 9.00 | 9.60 | 8.90 | 9.00 | 9.00 | 1.12% | 89,650 |
| Apr 6, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 68,293 |
| Apr 5, 2026 | 9.10 | 9.10 | 8.70 | 8.70 | 8.70 | -3.33% | 34,805 |
| Apr 2, 2026 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 60,668 |
| Apr 1, 2026 | 9.50 | 9.50 | 8.80 | 8.90 | 8.90 | -5.32% | 148,023 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.10 | 9.40 | 9.40 | -1.05% | 113,471 |
| Mar 30, 2026 | 9.60 | 9.80 | 9.30 | 9.50 | 9.50 | -1.04% | 139,519 |
| Mar 29, 2026 | 9.90 | 9.90 | 9.30 | 9.60 | 9.60 | -2.04% | 175,803 |
| Mar 25, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | 5.38% | 374,348 |
| Mar 24, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | - | 90,602 |
| Mar 16, 2026 | 9.30 | 9.40 | 9.10 | 9.30 | 9.30 | 1.09% | 150,125 |
| Mar 15, 2026 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | 1.10% | 139,314 |
| Mar 12, 2026 | 9.10 | 9.20 | 8.90 | 9.10 | 9.10 | 1.11% | 82,195 |
| Mar 11, 2026 | 8.80 | 9.10 | 8.80 | 9.00 | 9.00 | -1.10% | 102,560 |
| Mar 10, 2026 | 9.10 | 9.20 | 8.90 | 9.10 | 9.10 | - | 166,686 |
| Mar 9, 2026 | 8.70 | 9.20 | 8.60 | 9.10 | 9.10 | 4.60% | 126,969 |
| Mar 8, 2026 | 8.90 | 8.90 | 8.40 | 8.70 | 8.70 | -4.40% | 133,439 |