Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh
· Delayed Price · Currency is BDT 87.60
-0.80 (-0.90%)
At close: Dec 4, 2025
Singer Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 87.60 | 88.90 | 87.20 | 87.60 | 87.60 | -0.90% | 2,781 |
| Dec 3, 2025 | 88.40 | 90.00 | 87.70 | 88.40 | 88.40 | 0.68% | 18,169 |
| Dec 2, 2025 | 87.80 | 89.60 | 87.70 | 87.80 | 87.80 | -1.79% | 15,731 |
| Dec 1, 2025 | 91.80 | 91.80 | 89.00 | 89.40 | 89.40 | -1.76% | 6,963 |
| Nov 30, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -0.87% | 8,228 |
| Nov 27, 2025 | 91.80 | 94.00 | 91.40 | 91.80 | 91.80 | -0.43% | 7,623 |
| Nov 26, 2025 | 94.00 | 94.00 | 91.30 | 92.20 | 92.20 | -1.18% | 8,100 |
| Nov 25, 2025 | 96.00 | 97.00 | 92.60 | 93.30 | 93.30 | 0.32% | 6,963 |
| Nov 24, 2025 | 91.50 | 93.10 | 91.50 | 93.00 | 93.00 | 1.86% | 7,938 |
| Nov 23, 2025 | 91.00 | 92.00 | 90.10 | 91.30 | 91.30 | 0.33% | 4,074 |
| Nov 20, 2025 | 91.00 | 91.70 | 90.20 | 91.00 | 91.00 | 0.11% | 2,361 |
| Nov 19, 2025 | 89.00 | 91.00 | 87.80 | 90.90 | 90.90 | 2.48% | 5,951 |
| Nov 18, 2025 | 85.30 | 90.00 | 85.30 | 88.70 | 88.70 | 1.84% | 12,108 |
| Nov 17, 2025 | 91.00 | 91.00 | 83.60 | 87.10 | 87.10 | 4.31% | 8,315 |
| Nov 16, 2025 | 90.00 | 90.00 | 82.00 | 83.50 | 83.50 | -6.39% | 29,628 |
| Nov 13, 2025 | 94.20 | 96.50 | 88.00 | 89.20 | 89.20 | -6.40% | 14,917 |
| Nov 12, 2025 | 97.10 | 97.10 | 95.00 | 95.30 | 95.30 | -1.45% | 6,917 |
| Nov 11, 2025 | 96.80 | 98.00 | 96.50 | 96.70 | 96.70 | -0.10% | 4,166 |
| Nov 10, 2025 | 98.80 | 98.80 | 95.00 | 96.80 | 96.80 | -0.82% | 2,907 |
| Nov 9, 2025 | 97.40 | 99.40 | 97.10 | 97.60 | 97.60 | 0.21% | 3,089 |
| Nov 6, 2025 | 98.90 | 98.90 | 97.00 | 97.40 | 97.40 | -0.71% | 10,634 |
| Nov 5, 2025 | 98.10 | 99.00 | 97.80 | 98.10 | 98.10 | -0.20% | 5,869 |
| Nov 4, 2025 | 99.90 | 99.90 | 97.80 | 98.30 | 98.30 | -0.81% | 8,727 |
| Nov 3, 2025 | 99.80 | 99.90 | 99.00 | 99.10 | 99.10 | -0.60% | 3,071 |
| Nov 2, 2025 | 99.80 | 100.90 | 99.00 | 99.70 | 99.70 | 0.40% | 20,107 |
| Oct 30, 2025 | 99.30 | 99.70 | 98.90 | 99.30 | 99.30 | -0.30% | 10,116 |
| Oct 29, 2025 | 99.00 | 100.00 | 98.80 | 99.60 | 99.60 | 1.01% | 9,842 |
| Oct 28, 2025 | 99.40 | 99.40 | 98.40 | 98.60 | 98.60 | -0.40% | 8,120 |
| Oct 27, 2025 | 100.00 | 100.00 | 98.10 | 99.00 | 99.00 | -1.00% | 10,717 |
| Oct 26, 2025 | 102.00 | 105.00 | 97.20 | 100.00 | 100.00 | -2.15% | 90,145 |
| Oct 23, 2025 | 104.70 | 104.90 | 102.00 | 102.20 | 102.20 | -0.29% | 9,876 |
| Oct 22, 2025 | 102.00 | 103.00 | 101.40 | 102.50 | 102.50 | 0.49% | 9,753 |
| Oct 21, 2025 | 103.50 | 104.00 | 101.80 | 102.00 | 102.00 | 0.99% | 18,953 |
| Oct 20, 2025 | 100.70 | 102.10 | 100.10 | 101.00 | 101.00 | 0.30% | 14,770 |
| Oct 19, 2025 | 103.00 | 103.00 | 100.00 | 100.70 | 100.70 | -2.23% | 14,525 |
| Oct 16, 2025 | 103.30 | 103.30 | 102.80 | 103.00 | 103.00 | 0.19% | 3,207 |
| Oct 15, 2025 | 104.90 | 104.90 | 102.60 | 102.80 | 102.80 | -1.06% | 11,621 |
| Oct 14, 2025 | 105.40 | 105.40 | 103.60 | 103.90 | 103.90 | -0.10% | 24,125 |
| Oct 13, 2025 | 103.00 | 105.30 | 103.00 | 104.00 | 104.00 | 1.36% | 14,322 |
| Oct 12, 2025 | 104.50 | 105.90 | 102.00 | 102.60 | 102.60 | -2.19% | 19,179 |
| Oct 9, 2025 | 105.40 | 107.20 | 103.90 | 104.90 | 104.90 | -0.19% | 39,616 |
| Oct 8, 2025 | 108.50 | 108.50 | 104.00 | 105.10 | 105.10 | -1.22% | 30,989 |
| Oct 7, 2025 | 108.50 | 108.50 | 106.00 | 106.40 | 106.40 | -1.21% | 52,342 |
| Oct 6, 2025 | 108.70 | 108.90 | 107.60 | 107.70 | 107.70 | -0.28% | 21,048 |
| Oct 5, 2025 | 107.50 | 108.50 | 106.50 | 108.00 | 108.00 | 1.12% | 85,925 |
| Sep 30, 2025 | 107.30 | 107.50 | 106.40 | 106.80 | 106.80 | -0.19% | 23,003 |
| Sep 29, 2025 | 107.00 | 107.90 | 105.60 | 107.00 | 107.00 | - | 21,045 |
| Sep 28, 2025 | 107.40 | 107.40 | 105.70 | 107.00 | 107.00 | -0.28% | 19,749 |
| Sep 25, 2025 | 107.00 | 107.50 | 105.90 | 107.30 | 107.30 | 1.04% | 10,827 |
| Sep 24, 2025 | 105.70 | 107.00 | 105.20 | 106.20 | 106.20 | 0.38% | 21,858 |