Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh
· Delayed Price · Currency is BDT 14.60
-0.20 (-1.35%)
At close: Dec 4, 2025
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.80 | 14.90 | 14.50 | 14.60 | 14.60 | -1.35% | 298,934 |
| Dec 3, 2025 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | -0.67% | 343,822 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 101,725 |
| Dec 1, 2025 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | -2.03% | 89,110 |
| Nov 30, 2025 | 14.90 | 15.10 | 14.70 | 14.80 | 14.80 | -0.67% | 186,965 |
| Nov 27, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | 0.68% | 170,984 |
| Nov 26, 2025 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | -1.33% | 313,253 |
| Nov 25, 2025 | 15.40 | 15.50 | 14.90 | 15.00 | 15.00 | -1.96% | 430,191 |
| Nov 24, 2025 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | 3.38% | 522,760 |
| Nov 23, 2025 | 14.60 | 15.00 | 14.40 | 14.80 | 14.80 | -2.63% | 460,258 |
| Nov 19, 2025 | 14.80 | 15.30 | 14.70 | 15.20 | 14.60 | 1.33% | 780,307 |
| Nov 18, 2025 | 14.70 | 15.10 | 14.60 | 15.00 | 14.41 | 3.45% | 334,265 |
| Nov 17, 2025 | 14.80 | 14.80 | 14.40 | 14.50 | 13.93 | - | 155,635 |
| Nov 16, 2025 | 14.10 | 14.80 | 13.90 | 14.50 | 13.93 | 2.11% | 189,548 |
| Nov 13, 2025 | 14.70 | 14.80 | 13.70 | 14.20 | 13.64 | -0.70% | 550,872 |
| Nov 12, 2025 | 14.80 | 14.80 | 14.20 | 14.30 | 13.74 | -2.72% | 245,756 |
| Nov 11, 2025 | 14.50 | 14.90 | 14.50 | 14.70 | 14.12 | 1.38% | 59,779 |
| Nov 10, 2025 | 14.70 | 14.90 | 14.40 | 14.50 | 13.93 | -0.68% | 304,275 |
| Nov 9, 2025 | 14.80 | 15.30 | 14.50 | 14.60 | 14.02 | -0.68% | 398,540 |
| Nov 6, 2025 | 14.80 | 14.80 | 14.50 | 14.70 | 14.12 | -0.68% | 160,049 |
| Nov 5, 2025 | 15.00 | 15.00 | 14.50 | 14.80 | 14.22 | -1.33% | 724,215 |
| Nov 4, 2025 | 15.00 | 15.30 | 14.80 | 15.00 | 14.41 | 2.04% | 220,231 |
| Nov 3, 2025 | 15.00 | 15.10 | 14.60 | 14.70 | 14.12 | -2.65% | 184,670 |
| Nov 2, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 14.50 | -0.66% | 92,374 |
| Oct 30, 2025 | 15.40 | 15.40 | 14.90 | 15.20 | 14.60 | -0.65% | 132,005 |
| Oct 29, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 14.70 | - | 255,002 |
| Oct 28, 2025 | 14.70 | 15.40 | 14.70 | 15.30 | 14.70 | 3.38% | 473,536 |
| Oct 27, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.22 | - | 145,654 |
| Oct 26, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.22 | - | 90,530 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.70 | 14.80 | 14.22 | 1.37% | 52,551 |
| Oct 22, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.02 | -1.35% | 39,583 |
| Oct 21, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.22 | -0.67% | 64,795 |
| Oct 20, 2025 | 15.50 | 15.70 | 14.70 | 14.90 | 14.31 | 1.36% | 379,211 |
| Oct 19, 2025 | 14.70 | 15.60 | 14.60 | 14.70 | 14.12 | -2.00% | 138,674 |
| Oct 16, 2025 | 15.20 | 15.30 | 14.80 | 15.00 | 14.41 | -1.96% | 93,522 |
| Oct 15, 2025 | 15.50 | 15.70 | 15.30 | 15.30 | 14.70 | -2.55% | 195,276 |
| Oct 14, 2025 | 15.90 | 16.00 | 15.60 | 15.70 | 15.08 | -0.63% | 155,973 |
| Oct 13, 2025 | 15.70 | 16.00 | 15.70 | 15.80 | 15.18 | 1.94% | 235,727 |
| Oct 12, 2025 | 15.50 | 15.70 | 15.30 | 15.50 | 14.89 | - | 574,238 |
| Oct 9, 2025 | 15.60 | 15.70 | 15.40 | 15.50 | 14.89 | -0.64% | 174,113 |
| Oct 8, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 14.98 | -0.64% | 150,962 |
| Oct 7, 2025 | 16.20 | 16.20 | 15.50 | 15.70 | 15.08 | - | 627,098 |
| Oct 6, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.08 | -1.88% | 241,614 |
| Oct 5, 2025 | 16.30 | 16.30 | 15.90 | 16.00 | 15.37 | -0.62% | 165,152 |
| Sep 30, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 15.46 | - | 144,516 |
| Sep 29, 2025 | 16.30 | 16.30 | 15.90 | 16.10 | 15.46 | - | 195,098 |
| Sep 28, 2025 | 16.50 | 16.50 | 16.00 | 16.10 | 15.46 | -1.23% | 118,585 |
| Sep 25, 2025 | 16.30 | 16.60 | 16.10 | 16.30 | 15.66 | 1.88% | 1,248,461 |
| Sep 24, 2025 | 15.70 | 16.10 | 15.60 | 16.00 | 15.37 | 2.56% | 302,038 |
| Sep 23, 2025 | 15.60 | 15.70 | 15.30 | 15.60 | 14.98 | - | 501,913 |