Safko Spinning Mills Limited (DSE:SAFKOSPINN)
Bangladesh
· Delayed Price · Currency is BDT 20.10
+0.30 (1.52%)
At close: Apr 27, 2026
Safko Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20.40 | 21.70 | 19.50 | 20.10 | 20.10 | 1.52% | 863,359 |
| Apr 26, 2026 | 18.10 | 19.80 | 18.10 | 19.80 | 19.80 | 10.00% | 478,878 |
| Apr 23, 2026 | 16.90 | 18.10 | 16.90 | 18.00 | 18.00 | 4.05% | 74,933 |
| Apr 22, 2026 | 17.30 | 18.00 | 17.00 | 17.30 | 17.30 | -0.57% | 155,429 |
| Apr 21, 2026 | 18.50 | 18.50 | 17.00 | 17.40 | 17.40 | -1.69% | 195,071 |
| Apr 20, 2026 | 17.80 | 18.60 | 17.60 | 17.70 | 17.70 | - | 281,349 |
| Apr 19, 2026 | 18.30 | 18.50 | 17.70 | 17.70 | 17.70 | -2.75% | 108,761 |
| Apr 16, 2026 | 18.40 | 19.00 | 17.90 | 18.20 | 18.20 | -1.62% | 286,482 |
| Apr 15, 2026 | 18.50 | 19.00 | 18.10 | 18.50 | 18.50 | 2.78% | 262,757 |
| Apr 13, 2026 | 18.00 | 19.00 | 17.70 | 18.00 | 18.00 | 1.69% | 364,918 |
| Apr 12, 2026 | 18.00 | 18.20 | 17.30 | 17.70 | 17.70 | - | 158,538 |
| Apr 9, 2026 | 18.50 | 18.70 | 16.90 | 17.70 | 17.70 | 4.12% | 620,554 |
| Apr 8, 2026 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | 9.68% | 438,597 |
| Apr 7, 2026 | 15.60 | 16.10 | 15.40 | 15.50 | 15.50 | 0.65% | 129,621 |
| Apr 6, 2026 | 15.50 | 16.00 | 15.20 | 15.40 | 15.40 | -0.65% | 86,559 |
| Apr 5, 2026 | 16.60 | 16.60 | 15.40 | 15.50 | 15.50 | -6.06% | 127,718 |
| Apr 2, 2026 | 16.50 | 17.30 | 16.40 | 16.50 | 16.50 | -2.37% | 152,206 |
| Apr 1, 2026 | 16.90 | 17.10 | 16.50 | 16.90 | 16.90 | 3.68% | 272,041 |
| Mar 31, 2026 | 16.10 | 17.10 | 16.10 | 16.30 | 16.30 | -1.81% | 300,857 |
| Mar 30, 2026 | 16.30 | 17.00 | 16.20 | 16.60 | 16.60 | 1.84% | 230,069 |
| Mar 29, 2026 | 16.20 | 16.80 | 15.80 | 16.30 | 16.30 | -0.61% | 130,631 |
| Mar 25, 2026 | 16.80 | 17.10 | 16.00 | 16.40 | 16.40 | -2.38% | 187,824 |
| Mar 24, 2026 | 15.40 | 16.90 | 15.40 | 16.80 | 16.80 | 9.09% | 417,285 |
| Mar 16, 2026 | 15.10 | 15.70 | 14.90 | 15.40 | 15.40 | 2.67% | 249,460 |
| Mar 15, 2026 | 15.20 | 15.40 | 14.90 | 15.00 | 15.00 | -3.23% | 63,442 |
| Mar 12, 2026 | 15.50 | 16.00 | 15.10 | 15.50 | 15.50 | 1.97% | 248,892 |
| Mar 11, 2026 | 14.20 | 15.20 | 13.90 | 15.20 | 15.20 | 9.35% | 673,042 |
| Mar 10, 2026 | 13.80 | 14.20 | 12.60 | 13.90 | 13.90 | 6.11% | 60,268 |
| Mar 9, 2026 | 13.10 | 13.40 | 12.90 | 13.10 | 13.10 | 3.15% | 26,209 |
| Mar 8, 2026 | 13.00 | 13.40 | 12.40 | 12.70 | 12.70 | -5.93% | 28,300 |
| 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 |