Samata Leather Complex Ltd. (DSE:SAMATALETH)
Bangladesh
· Delayed Price · Currency is BDT 81.90
-1.30 (-1.56%)
At close: Dec 3, 2025
Samata Leather Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 82.00 | 82.00 | 80.00 | 80.30 | 80.30 | -1.95% | 28,301 |
| Dec 3, 2025 | 83.00 | 84.30 | 81.30 | 81.90 | 81.90 | -1.56% | 37,989 |
| Dec 2, 2025 | 84.00 | 84.40 | 82.00 | 83.20 | 83.20 | 0.12% | 68,988 |
| Dec 1, 2025 | 83.10 | 85.80 | 82.50 | 83.10 | 83.10 | -2.24% | 50,624 |
| Nov 30, 2025 | 85.80 | 87.90 | 84.10 | 85.00 | 85.00 | 0.71% | 121,356 |
| Nov 27, 2025 | 84.40 | 86.00 | 80.30 | 84.40 | 84.40 | -1.29% | 118,772 |
| Nov 26, 2025 | 90.40 | 91.00 | 84.80 | 85.50 | 85.50 | -3.28% | 101,696 |
| Nov 25, 2025 | 86.00 | 90.00 | 84.50 | 88.40 | 88.40 | 4.00% | 199,449 |
| Nov 24, 2025 | 84.70 | 86.10 | 83.90 | 85.00 | 85.00 | 1.31% | 72,483 |
| Nov 23, 2025 | 83.20 | 85.80 | 83.20 | 83.90 | 83.90 | -1.41% | 72,331 |
| Nov 20, 2025 | 86.30 | 87.90 | 84.20 | 85.10 | 85.10 | -4.60% | 85,274 |
| Nov 19, 2025 | 86.00 | 90.00 | 82.60 | 89.20 | 89.20 | 4.82% | 79,373 |
| Nov 18, 2025 | 83.10 | 87.80 | 83.10 | 85.10 | 85.10 | 2.04% | 60,345 |
| Nov 17, 2025 | 84.00 | 85.10 | 81.10 | 83.40 | 83.40 | 1.21% | 43,614 |
| Nov 16, 2025 | 82.00 | 83.60 | 75.50 | 82.40 | 82.40 | 6.60% | 59,217 |
| Nov 13, 2025 | 75.20 | 81.70 | 74.50 | 77.30 | 77.30 | -0.90% | 41,414 |
| Nov 12, 2025 | 84.00 | 86.70 | 76.70 | 78.00 | 78.00 | -7.91% | 75,691 |
| Nov 11, 2025 | 83.30 | 88.50 | 83.30 | 84.70 | 84.70 | 1.68% | 64,708 |
| Nov 10, 2025 | 80.00 | 84.30 | 73.10 | 83.30 | 83.30 | 8.60% | 69,393 |
| Nov 9, 2025 | 84.00 | 87.30 | 75.80 | 76.70 | 76.70 | -8.91% | 64,587 |
| Nov 6, 2025 | 87.00 | 89.80 | 82.00 | 84.20 | 84.20 | -4.97% | 50,033 |
| Nov 5, 2025 | 92.00 | 95.00 | 87.00 | 88.60 | 88.60 | -4.32% | 85,704 |
| Nov 4, 2025 | 96.80 | 97.50 | 91.00 | 92.60 | 92.60 | -1.70% | 61,293 |
| Nov 3, 2025 | 92.50 | 98.80 | 92.50 | 94.20 | 94.20 | 0.21% | 112,879 |
| Nov 2, 2025 | 95.70 | 98.30 | 93.10 | 94.00 | 94.00 | -2.59% | 57,872 |
| Oct 30, 2025 | 95.60 | 98.60 | 95.60 | 96.50 | 96.50 | 0.94% | 39,860 |
| Oct 29, 2025 | 100.00 | 100.80 | 95.00 | 95.60 | 95.60 | -2.75% | 118,807 |
| Oct 28, 2025 | 103.00 | 104.70 | 97.00 | 98.30 | 98.30 | -4.84% | 108,921 |
| Oct 27, 2025 | 103.20 | 107.70 | 101.20 | 103.30 | 103.30 | 0.19% | 177,121 |
| Oct 26, 2025 | 98.00 | 103.40 | 96.10 | 103.10 | 103.10 | 9.68% | 193,017 |
| Oct 23, 2025 | 91.00 | 95.90 | 91.00 | 94.00 | 94.00 | 1.29% | 103,334 |
| Oct 22, 2025 | 93.20 | 94.70 | 88.00 | 92.80 | 92.80 | -0.43% | 72,331 |
| Oct 21, 2025 | 85.20 | 93.30 | 85.20 | 93.20 | 93.20 | 9.78% | 156,294 |
| Oct 20, 2025 | 75.00 | 84.90 | 75.00 | 84.90 | 84.90 | 9.97% | 39,226 |
| Oct 19, 2025 | 78.20 | 80.50 | 75.00 | 77.20 | 77.20 | -3.14% | 15,751 |
| Oct 16, 2025 | 80.00 | 82.90 | 73.50 | 79.70 | 79.70 | -1.24% | 56,701 |
| Oct 15, 2025 | 86.70 | 89.00 | 79.00 | 80.70 | 80.70 | -6.92% | 50,359 |
| Oct 14, 2025 | 87.50 | 91.50 | 85.00 | 86.70 | 86.70 | -0.57% | 41,991 |
| Oct 13, 2025 | 80.20 | 91.00 | 80.20 | 87.20 | 87.20 | 1.40% | 26,880 |
| Oct 12, 2025 | 96.90 | 96.90 | 84.60 | 86.00 | 86.00 | -8.41% | 96,994 |
| Oct 9, 2025 | 99.90 | 99.90 | 93.00 | 93.90 | 93.90 | -3.69% | 64,766 |
| Oct 8, 2025 | 100.30 | 103.30 | 96.10 | 97.50 | 97.50 | -3.66% | 100,266 |
| Oct 7, 2025 | 101.10 | 104.00 | 100.00 | 101.20 | 101.20 | -1.75% | 89,832 |
| Oct 6, 2025 | 102.50 | 104.90 | 101.30 | 103.00 | 103.00 | -0.87% | 139,234 |
| Oct 5, 2025 | 104.10 | 106.90 | 102.50 | 103.90 | 103.90 | -0.95% | 74,913 |
| Sep 30, 2025 | 102.50 | 107.40 | 102.50 | 104.90 | 104.90 | 1.65% | 140,761 |
| Sep 29, 2025 | 95.70 | 104.00 | 95.70 | 103.20 | 103.20 | 1.88% | 87,460 |
| Sep 28, 2025 | 102.00 | 104.90 | 101.00 | 101.30 | 101.30 | -1.94% | 81,166 |
| Sep 25, 2025 | 105.00 | 105.70 | 103.10 | 103.30 | 103.30 | -1.43% | 118,786 |
| Sep 24, 2025 | 104.50 | 106.40 | 103.70 | 104.80 | 104.80 | 0.48% | 147,310 |