Safko Spinning Mills Limited (DSE:SAFKOSPINN)
Bangladesh
· Delayed Price · Currency is BDT 13.50
-0.40 (-2.88%)
At close: Mar 5, 2026
Safko Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.50 | 14.30 | 13.40 | 13.50 | 13.50 | -2.88% | 32,563 |
| Mar 4, 2026 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 15,427 |
| Mar 3, 2026 | 14.60 | 14.60 | 13.60 | 13.70 | 13.70 | -4.20% | 37,995 |
| Mar 2, 2026 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | 2.88% | 70,019 |
| Mar 1, 2026 | 13.70 | 14.40 | 13.70 | 13.90 | 13.90 | -2.80% | 31,049 |
| Feb 26, 2026 | 14.60 | 14.60 | 13.80 | 14.30 | 14.30 | - | 40,562 |
| Feb 25, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | 0.70% | 12,363 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 50,904 |
| Feb 23, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | - | 34,734 |
| Feb 22, 2026 | 14.20 | 14.50 | 14.20 | 14.30 | 14.30 | - | 27,014 |
| Feb 19, 2026 | 14.20 | 14.50 | 14.20 | 14.30 | 14.30 | - | 56,312 |
| Feb 18, 2026 | 14.40 | 14.60 | 14.30 | 14.30 | 14.30 | -0.69% | 74,248 |
| Feb 17, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 83,043 |
| Feb 16, 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 14.30 | - | 223,776 |
| Feb 15, 2026 | 14.50 | 14.60 | 14.10 | 14.30 | 14.30 | 2.14% | 59,423 |
| Feb 10, 2026 | 14.00 | 14.20 | 13.80 | 14.00 | 14.00 | 0.72% | 242,199 |
| Feb 9, 2026 | 13.60 | 14.10 | 13.50 | 13.90 | 13.90 | 3.73% | 87,476 |
| Feb 8, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | - | 75,045 |
| Feb 5, 2026 | 13.50 | 13.70 | 13.40 | 13.40 | 13.40 | - | 40,327 |
| Feb 3, 2026 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | - | 26,953 |
| Feb 2, 2026 | 13.60 | 13.70 | 13.30 | 13.40 | 13.40 | -0.74% | 61,716 |
| Feb 1, 2026 | 13.70 | 13.80 | 13.30 | 13.50 | 13.50 | - | 15,835 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 32,195 |
| Jan 28, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -0.75% | 20,647 |
| Jan 27, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 14,322 |
| Jan 26, 2026 | 13.40 | 13.60 | 13.30 | 13.30 | 13.30 | -1.48% | 25,769 |
| Jan 25, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -0.74% | 22,408 |
| Jan 22, 2026 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | - | 26,344 |
| Jan 21, 2026 | 13.80 | 13.90 | 13.50 | 13.60 | 13.60 | -1.45% | 56,110 |
| Jan 20, 2026 | 13.70 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 24,497 |
| Jan 19, 2026 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | 0.74% | 69,987 |
| Jan 18, 2026 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | 1.49% | 8,589 |
| Jan 15, 2026 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | - | 13,343 |
| Jan 14, 2026 | 13.50 | 13.70 | 13.40 | 13.40 | 13.40 | -1.47% | 87,037 |
| Jan 13, 2026 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 1.49% | 3,947 |
| Jan 12, 2026 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | -0.74% | 2,902 |
| Jan 11, 2026 | 13.50 | 14.00 | 13.30 | 13.50 | 13.50 | -2.17% | 130,282 |
| Jan 8, 2026 | 13.40 | 14.10 | 13.10 | 13.80 | 13.80 | 0.73% | 159,979 |
| Jan 7, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 44,360 |
| Jan 6, 2026 | 13.40 | 13.80 | 13.40 | 13.50 | 13.50 | - | 23,166 |
| Jan 5, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -0.74% | 6,852 |
| Jan 4, 2026 | 13.80 | 13.90 | 13.40 | 13.60 | 13.60 | 1.49% | 26,019 |
| Jan 1, 2026 | 13.80 | 13.90 | 13.00 | 13.40 | 13.40 | - | 76,981 |
| Dec 30, 2025 | 13.40 | 13.80 | 13.20 | 13.40 | 13.40 | 2.29% | 16,480 |
| Dec 29, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 10,583 |
| Dec 28, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 24,228 |
| Dec 24, 2025 | 13.40 | 13.80 | 13.20 | 13.40 | 13.40 | 1.52% | 64,416 |
| Dec 23, 2025 | 14.00 | 14.00 | 13.20 | 13.20 | 13.20 | -0.75% | 57,961 |
| Dec 22, 2025 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | 0.76% | 56,523 |
| Dec 21, 2025 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | -2.94% | 42,251 |
| Dec 18, 2025 | 14.00 | 14.00 | 12.80 | 13.60 | 13.60 | -1.45% | 14,351 |
| Dec 17, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | 2.22% | 45,572 |
| Dec 15, 2025 | 13.50 | 14.00 | 13.50 | 13.50 | 13.50 | -1.46% | 32,070 |
| Dec 14, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | 0.74% | 995 |
| Dec 11, 2025 | 14.00 | 14.00 | 13.40 | 13.60 | 13.60 | -2.16% | 13,917 |
| Dec 10, 2025 | 14.00 | 14.10 | 13.70 | 13.90 | 13.90 | 0.72% | 112,815 |
| Dec 9, 2025 | 13.80 | 13.90 | 13.60 | 13.80 | 13.80 | 2.22% | 17,877 |
| Dec 8, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | 0.75% | 8,342 |
| Dec 7, 2025 | 13.90 | 14.00 | 13.40 | 13.40 | 13.40 | -2.19% | 21,899 |
| 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 |