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 |
| Sep 22, 2025 | 14.00 | 14.40 | 13.90 | 14.00 | 14.00 | -2.78% | 57,087 |
| Sep 21, 2025 | 14.80 | 14.80 | 14.20 | 14.40 | 14.40 | - | 37,051 |
| Sep 18, 2025 | 14.40 | 14.50 | 14.00 | 14.40 | 14.40 | - | 150,157 |
| Sep 17, 2025 | 14.50 | 15.00 | 14.30 | 14.40 | 14.40 | -0.69% | 104,287 |
| Sep 16, 2025 | 14.90 | 14.90 | 14.40 | 14.50 | 14.50 | -0.68% | 43,592 |
| Sep 15, 2025 | 14.70 | 14.80 | 14.40 | 14.60 | 14.60 | 0.69% | 53,894 |
| Sep 14, 2025 | 14.90 | 14.90 | 14.40 | 14.50 | 14.50 | -1.36% | 19,606 |
| Sep 11, 2025 | 14.10 | 14.90 | 14.10 | 14.70 | 14.70 | 5.00% | 83,225 |
| Sep 10, 2025 | 14.80 | 15.10 | 14.00 | 14.00 | 14.00 | -2.10% | 133,816 |
| Sep 9, 2025 | 15.50 | 15.70 | 14.00 | 14.30 | 14.30 | -6.54% | 495,920 |
| Sep 8, 2025 | 16.40 | 16.60 | 15.10 | 15.30 | 15.30 | -6.71% | 314,933 |
| Sep 7, 2025 | 15.50 | 16.40 | 15.50 | 16.40 | 16.40 | 7.89% | 177,983 |
| Sep 4, 2025 | 16.00 | 16.20 | 15.10 | 15.20 | 15.20 | -5.59% | 270,453 |
| Sep 3, 2025 | 17.80 | 17.80 | 15.10 | 16.10 | 16.10 | -0.62% | 1,527,576 |
| Sep 2, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 9.46% | 93,586 |
| Sep 1, 2025 | 15.40 | 15.40 | 14.50 | 14.80 | 14.80 | -4.52% | 214,793 |
| Aug 31, 2025 | 16.70 | 17.00 | 15.30 | 15.50 | 15.50 | -6.06% | 478,159 |
| Aug 28, 2025 | 16.00 | 17.10 | 16.00 | 16.50 | 16.50 | 5.77% | 740,699 |
| Aug 27, 2025 | 14.40 | 15.60 | 14.40 | 15.60 | 15.60 | 9.86% | 665,346 |
| Aug 26, 2025 | 14.00 | 14.30 | 13.80 | 14.20 | 14.20 | 3.65% | 286,951 |
| Aug 25, 2025 | 13.90 | 14.20 | 13.50 | 13.70 | 13.70 | 1.48% | 287,310 |
| Aug 24, 2025 | 14.10 | 14.20 | 13.40 | 13.50 | 13.50 | -4.93% | 304,225 |
| Aug 21, 2025 | 14.40 | 14.50 | 14.00 | 14.20 | 14.20 | -0.70% | 160,798 |
| Aug 20, 2025 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | - | 177,582 |
| Aug 19, 2025 | 14.60 | 14.60 | 14.00 | 14.30 | 14.30 | - | 101,864 |
| Aug 18, 2025 | 14.30 | 14.60 | 14.00 | 14.30 | 14.30 | 2.14% | 350,517 |
| Aug 17, 2025 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -3.45% | 235,020 |
| Aug 14, 2025 | 14.60 | 14.70 | 14.30 | 14.50 | 14.50 | 2.84% | 248,460 |
| Aug 13, 2025 | 14.30 | 14.30 | 13.70 | 14.10 | 14.10 | 2.17% | 239,266 |
| Aug 12, 2025 | 14.20 | 14.40 | 13.70 | 13.80 | 13.80 | -3.50% | 209,473 |
| Aug 11, 2025 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 151,721 |
| Aug 10, 2025 | 14.80 | 15.30 | 14.20 | 14.50 | 14.50 | -1.36% | 173,871 |
| Aug 7, 2025 | 14.20 | 15.10 | 14.20 | 14.70 | 14.70 | 6.52% | 950,915 |
| Aug 6, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | - | 252,763 |
| Aug 4, 2025 | 13.60 | 13.90 | 13.20 | 13.80 | 13.80 | 1.47% | 408,186 |
| Aug 3, 2025 | 14.20 | 14.40 | 13.60 | 13.60 | 13.60 | - | 305,666 |
| Jul 31, 2025 | 13.90 | 14.50 | 13.50 | 13.60 | 13.60 | -0.73% | 482,817 |
| Jul 30, 2025 | 12.60 | 13.70 | 12.40 | 13.70 | 13.70 | 9.60% | 746,780 |
| Jul 29, 2025 | 12.70 | 12.90 | 11.90 | 12.50 | 12.50 | 1.63% | 57,519 |
| Jul 28, 2025 | 12.50 | 12.70 | 12.20 | 12.30 | 12.30 | -0.81% | 143,640 |
| Jul 27, 2025 | 12.00 | 12.50 | 12.00 | 12.40 | 12.40 | -0.80% | 76,378 |
| Jul 24, 2025 | 12.60 | 12.80 | 12.30 | 12.50 | 12.50 | -0.79% | 57,980 |
| Jul 23, 2025 | 12.70 | 12.70 | 12.30 | 12.60 | 12.60 | 2.44% | 42,013 |
| Jul 22, 2025 | 12.40 | 12.60 | 12.10 | 12.30 | 12.30 | -1.60% | 123,796 |
| Jul 21, 2025 | 13.30 | 13.30 | 12.40 | 12.50 | 12.50 | -4.58% | 314,980 |
| Jul 20, 2025 | 13.00 | 13.70 | 13.00 | 13.10 | 13.10 | 4.80% | 451,414 |
| Jul 17, 2025 | 12.70 | 12.70 | 12.00 | 12.50 | 12.50 | - | 66,474 |
| Jul 16, 2025 | 11.90 | 12.70 | 11.50 | 12.50 | 12.50 | 7.76% | 334,941 |
| Jul 15, 2025 | 11.60 | 11.90 | 11.40 | 11.60 | 11.60 | 1.75% | 107,154 |
| Jul 14, 2025 | 12.00 | 12.00 | 11.10 | 11.40 | 11.40 | -4.20% | 62,554 |