Safko Spinning Mills Limited (DSE:SAFKOSPINN)
Bangladesh
· Delayed Price · Currency is BDT 13.70
-0.30 (-2.14%)
At close: Dec 4, 2025
Safko Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -2.14% | 17,312 |
| Dec 3, 2025 | 14.10 | 14.10 | 13.60 | 14.00 | 14.00 | 1.45% | 19,524 |
| Dec 2, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | 2.99% | 21,156 |
| Dec 1, 2025 | 13.40 | 14.40 | 13.20 | 13.40 | 13.40 | -4.29% | 32,847 |
| Nov 30, 2025 | 14.60 | 14.60 | 13.90 | 14.00 | 14.00 | -2.78% | 124,964 |
| Nov 27, 2025 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 2.13% | 141,152 |
| Nov 26, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | - | 32,139 |
| Nov 25, 2025 | 13.80 | 14.40 | 13.80 | 14.10 | 14.10 | -1.40% | 103,091 |
| Nov 24, 2025 | 14.30 | 14.50 | 13.70 | 14.30 | 14.30 | 4.38% | 67,649 |
| Nov 23, 2025 | 13.80 | 13.80 | 13.00 | 13.70 | 13.70 | 2.24% | 33,080 |
| Nov 20, 2025 | 12.60 | 13.50 | 12.50 | 13.40 | 13.40 | 6.35% | 88,552 |
| Nov 18, 2025 | 13.30 | 13.40 | 12.40 | 12.60 | 12.60 | -0.79% | 34,865 |
| Nov 17, 2025 | 12.50 | 12.90 | 12.50 | 12.70 | 12.70 | 2.42% | 21,740 |
| Nov 16, 2025 | 12.30 | 12.80 | 12.20 | 12.40 | 12.40 | - | 34,930 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 17,705 |
| Nov 12, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | - | 20,670 |
| Nov 11, 2025 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | - | 18,353 |
| Nov 10, 2025 | 12.50 | 13.00 | 12.40 | 12.50 | 12.50 | -4.58% | 9,786 |
| Nov 9, 2025 | 13.20 | 13.40 | 12.40 | 13.10 | 13.10 | - | 73,730 |
| Nov 6, 2025 | 12.90 | 13.20 | 12.50 | 13.10 | 13.10 | 1.55% | 68,255 |
| Nov 5, 2025 | 12.80 | 13.00 | 12.60 | 12.90 | 12.90 | 0.78% | 25,766 |
| Nov 4, 2025 | 12.90 | 13.20 | 12.70 | 12.80 | 12.80 | - | 24,923 |
| Nov 3, 2025 | 13.30 | 13.30 | 12.60 | 12.80 | 12.80 | - | 63,517 |
| Nov 2, 2025 | 12.90 | 13.30 | 12.70 | 12.80 | 12.80 | -0.78% | 15,407 |
| Oct 30, 2025 | 13.60 | 13.60 | 12.90 | 12.90 | 12.90 | -2.27% | 30,519 |
| Oct 29, 2025 | 13.00 | 13.50 | 11.90 | 13.20 | 13.20 | 6.45% | 81,295 |
| Oct 28, 2025 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | - | 24,935 |
| Oct 27, 2025 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | - | 51,161 |
| Oct 26, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 30,675 |
| Oct 23, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 7,790 |
| Oct 22, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | - | 7,030 |
| Oct 21, 2025 | 12.40 | 12.80 | 12.40 | 12.60 | 12.60 | - | 12,318 |
| Oct 20, 2025 | 12.80 | 12.80 | 12.20 | 12.60 | 12.60 | 3.28% | 37,723 |
| Oct 19, 2025 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | -1.61% | 29,793 |
| Oct 16, 2025 | 12.40 | 12.60 | 12.20 | 12.40 | 12.40 | - | 24,058 |
| Oct 15, 2025 | 12.50 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 28,107 |
| Oct 14, 2025 | 13.70 | 13.70 | 12.30 | 12.50 | 12.50 | -1.57% | 64,346 |
| Oct 13, 2025 | 13.50 | 13.50 | 12.50 | 12.70 | 12.70 | -2.31% | 49,035 |
| Oct 12, 2025 | 13.30 | 13.30 | 12.70 | 13.00 | 13.00 | - | 43,821 |
| Oct 9, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -2.99% | 78,408 |
| Oct 8, 2025 | 13.20 | 13.50 | 13.00 | 13.40 | 13.40 | 1.52% | 26,602 |
| Oct 7, 2025 | 13.60 | 13.70 | 13.10 | 13.20 | 13.20 | -2.94% | 67,357 |
| Oct 6, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | -3.55% | 186,591 |
| Oct 5, 2025 | 14.20 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 88,502 |
| Sep 30, 2025 | 14.30 | 14.50 | 14.10 | 14.20 | 14.20 | -0.70% | 74,507 |
| Sep 29, 2025 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | 0.70% | 36,755 |
| Sep 28, 2025 | 14.30 | 14.50 | 14.10 | 14.20 | 14.20 | -2.74% | 49,951 |
| Sep 25, 2025 | 14.60 | 14.80 | 14.40 | 14.60 | 14.60 | 1.39% | 105,177 |
| Sep 24, 2025 | 14.30 | 14.50 | 14.00 | 14.40 | 14.40 | 1.41% | 77,597 |
| Sep 23, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | 1.43% | 57,595 |