SK Trims & Industries Ltd. (DSE:SKTRIMS)
Bangladesh · Delayed Price · Currency is BDT 14.00
+0.30 (2.19%)
At close: Sep 3, 2026
SK Trims & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.00 | 14.10 | 13.60 | 14.00 | 14.00 | 2.19% | 107,454 |
| Sep 2, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | - | 130,093 |
| Sep 1, 2026 | 13.70 | 14.00 | 13.60 | 13.70 | 13.70 | -0.72% | 61,912 |
| Aug 31, 2026 | 14.10 | 14.10 | 13.60 | 13.80 | 13.80 | - | 120,362 |
| Aug 30, 2026 | 13.90 | 14.10 | 13.70 | 13.80 | 13.80 | -1.43% | 29,170 |
| Aug 27, 2026 | 14.00 | 14.90 | 13.80 | 14.00 | 14.00 | 2.19% | 73,038 |
| Aug 25, 2026 | 14.20 | 14.40 | 13.40 | 13.70 | 13.70 | -1.44% | 74,697 |
| Aug 24, 2026 | 14.00 | 14.20 | 13.40 | 13.90 | 13.90 | -0.71% | 55,102 |
| Aug 23, 2026 | 14.30 | 15.30 | 13.80 | 14.00 | 14.00 | - | 94,143 |
| Aug 20, 2026 | 14.30 | 14.30 | 13.80 | 14.00 | 14.00 | - | 25,727 |
| Aug 19, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 54,567 |
| Aug 18, 2026 | 14.10 | 14.40 | 13.80 | 14.10 | 14.10 | 2.17% | 156,069 |
| Aug 17, 2026 | 13.80 | 14.30 | 12.90 | 13.80 | 13.80 | -2.13% | 336,138 |
| Aug 16, 2026 | 14.60 | 14.60 | 14.00 | 14.10 | 14.10 | -2.08% | 136,364 |
| Aug 13, 2026 | 14.40 | 14.70 | 14.20 | 14.40 | 14.40 | -1.37% | 140,278 |
| Aug 12, 2026 | 15.00 | 15.10 | 14.60 | 14.60 | 14.60 | -0.68% | 113,083 |
| Aug 11, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | - | 255,616 |
| Aug 10, 2026 | 14.60 | 14.90 | 14.60 | 14.70 | 14.70 | - | 96,301 |
| Aug 9, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 57,387 |
| Aug 6, 2026 | 14.60 | 15.00 | 14.50 | 14.60 | 14.60 | -0.68% | 122,539 |
| Aug 4, 2026 | 14.70 | 15.30 | 14.70 | 14.70 | 14.70 | -2.00% | 154,985 |
| Aug 3, 2026 | 15.40 | 15.40 | 14.80 | 15.00 | 15.00 | -0.66% | 119,792 |
| Aug 2, 2026 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -1.31% | 190,927 |
| Jul 30, 2026 | 15.50 | 16.10 | 15.10 | 15.30 | 15.30 | 0.66% | 237,545 |
| Jul 29, 2026 | 15.50 | 15.60 | 15.00 | 15.20 | 15.20 | 1.33% | 310,127 |
| Jul 28, 2026 | 14.90 | 15.20 | 14.70 | 15.00 | 15.00 | 2.74% | 468,313 |
| Jul 27, 2026 | 14.60 | 14.70 | 14.20 | 14.60 | 14.60 | 2.82% | 202,613 |
| Jul 26, 2026 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | -0.70% | 238,693 |
| 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 |