Saiham Cotton Mills Ltd. (DSE:SAIHAMCOT)
Bangladesh
· Delayed Price · Currency is BDT 18.00
-1.10 (-5.76%)
At close: Mar 8, 2026
Saiham Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.10 | 19.80 | 18.90 | 19.10 | 19.10 | -2.55% | 923,750 |
| Mar 4, 2026 | 19.50 | 19.90 | 19.20 | 19.60 | 19.60 | 1.03% | 1,051,781 |
| Mar 3, 2026 | 19.40 | 20.70 | 19.10 | 19.40 | 19.40 | -6.28% | 1,970,941 |
| Mar 2, 2026 | 20.70 | 20.80 | 20.10 | 20.70 | 20.70 | 2.99% | 2,216,965 |
| Mar 1, 2026 | 20.50 | 20.80 | 19.30 | 20.10 | 20.10 | -4.29% | 2,295,004 |
| Feb 26, 2026 | 21.00 | 21.30 | 20.90 | 21.00 | 21.00 | - | 2,481,617 |
| Feb 25, 2026 | 21.30 | 21.30 | 20.70 | 21.00 | 21.00 | - | 2,114,835 |
| Feb 24, 2026 | 21.50 | 21.60 | 20.90 | 21.00 | 21.00 | -2.33% | 6,224,124 |
| Feb 23, 2026 | 21.20 | 21.70 | 21.20 | 21.50 | 21.50 | 1.42% | 5,059,389 |
| Feb 22, 2026 | 20.70 | 21.40 | 20.50 | 21.20 | 21.20 | 2.91% | 6,978,213 |
| Feb 19, 2026 | 20.70 | 20.90 | 20.30 | 20.60 | 20.60 | - | 6,658,995 |
| Feb 18, 2026 | 19.70 | 20.80 | 19.60 | 20.60 | 20.60 | 5.10% | 5,968,923 |
| Feb 17, 2026 | 19.60 | 20.40 | 19.50 | 19.60 | 19.60 | -2.97% | 5,724,493 |
| Feb 16, 2026 | 21.00 | 21.00 | 19.90 | 20.20 | 20.20 | -2.42% | 4,814,388 |
| Feb 15, 2026 | 19.30 | 20.90 | 19.30 | 20.70 | 20.70 | 8.95% | 12,131,380 |
| Feb 10, 2026 | 20.00 | 20.00 | 18.90 | 19.00 | 19.00 | -1.04% | 3,024,144 |
| Feb 9, 2026 | 18.60 | 19.30 | 18.50 | 19.20 | 19.20 | 3.78% | 3,320,307 |
| Feb 8, 2026 | 17.90 | 18.60 | 17.90 | 18.50 | 18.50 | 3.35% | 1,906,757 |
| Feb 5, 2026 | 17.90 | 18.30 | 17.80 | 17.90 | 17.90 | -1.65% | 2,055,900 |
| Feb 3, 2026 | 18.40 | 18.60 | 18.10 | 18.20 | 18.20 | -0.55% | 1,673,946 |
| Feb 2, 2026 | 18.30 | 18.40 | 18.00 | 18.30 | 18.30 | 1.67% | 1,368,381 |
| Feb 1, 2026 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 815,879 |
| Jan 29, 2026 | 18.10 | 18.30 | 17.90 | 18.30 | 18.30 | - | 1,220,090 |
| Jan 28, 2026 | 18.70 | 18.70 | 18.10 | 18.30 | 18.30 | -2.14% | 1,192,499 |
| Jan 27, 2026 | 18.20 | 18.90 | 18.20 | 18.70 | 18.70 | 2.75% | 1,284,087 |
| Jan 26, 2026 | 18.20 | 18.50 | 18.00 | 18.20 | 18.20 | -1.09% | 1,235,708 |
| Jan 25, 2026 | 18.90 | 18.90 | 18.30 | 18.40 | 18.40 | -1.60% | 1,500,243 |
| Jan 22, 2026 | 19.20 | 19.20 | 18.60 | 18.70 | 18.70 | -2.09% | 2,255,073 |
| Jan 21, 2026 | 19.30 | 19.40 | 18.90 | 19.10 | 19.10 | -1.04% | 2,443,756 |
| Jan 20, 2026 | 19.80 | 19.80 | 19.20 | 19.30 | 19.30 | -1.03% | 2,973,396 |
| Jan 19, 2026 | 19.10 | 19.70 | 19.10 | 19.50 | 19.50 | 2.63% | 3,703,527 |
| Jan 18, 2026 | 19.00 | 19.20 | 18.60 | 19.00 | 19.00 | 0.53% | 2,467,364 |
| Jan 15, 2026 | 19.50 | 19.50 | 18.70 | 18.90 | 18.90 | -2.58% | 1,674,735 |
| Jan 14, 2026 | 19.40 | 19.70 | 19.30 | 19.40 | 19.40 | - | 2,181,286 |
| Jan 13, 2026 | 19.50 | 19.70 | 19.20 | 19.40 | 19.40 | - | 1,559,158 |
| Jan 12, 2026 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | -0.51% | 2,643,847 |
| Jan 11, 2026 | 19.90 | 20.00 | 19.40 | 19.50 | 19.50 | -1.52% | 3,361,518 |
| Jan 8, 2026 | 19.90 | 20.10 | 19.70 | 19.80 | 19.80 | -0.50% | 2,885,725 |
| Jan 7, 2026 | 19.90 | 20.30 | 19.80 | 19.90 | 19.90 | -1.00% | 3,675,717 |
| Jan 6, 2026 | 20.10 | 20.50 | 19.80 | 20.10 | 20.10 | 1.52% | 5,460,232 |
| Jan 5, 2026 | 19.80 | 20.20 | 19.50 | 19.80 | 19.80 | -0.50% | 4,763,566 |
| Jan 4, 2026 | 19.80 | 20.20 | 19.60 | 19.90 | 19.90 | 1.53% | 6,512,252 |
| Jan 1, 2026 | 19.60 | 19.90 | 19.50 | 19.60 | 19.60 | 1.03% | 4,658,077 |
| Dec 30, 2025 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | - | 3,400,111 |
| Dec 29, 2025 | 19.70 | 19.70 | 19.00 | 19.40 | 19.40 | -0.51% | 3,588,316 |
| Dec 28, 2025 | 20.40 | 20.40 | 19.10 | 19.50 | 19.50 | -2.50% | 4,606,161 |
| Dec 24, 2025 | 20.00 | 20.20 | 19.40 | 20.00 | 20.00 | 2.04% | 6,485,872 |
| Dec 23, 2025 | 19.60 | 20.50 | 19.50 | 19.60 | 19.60 | -2.00% | 7,966,968 |
| Dec 22, 2025 | 20.00 | 20.40 | 19.20 | 20.00 | 20.00 | 5.26% | 8,373,665 |
| Dec 21, 2025 | 18.70 | 19.20 | 18.50 | 19.00 | 19.00 | - | 2,189,584 |
| Dec 18, 2025 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -1.55% | 3,406,443 |
| Dec 17, 2025 | 18.80 | 19.50 | 18.80 | 19.30 | 19.30 | 3.21% | 6,247,693 |
| Dec 15, 2025 | 18.50 | 19.10 | 18.40 | 18.70 | 18.70 | 1.63% | 5,714,549 |
| Dec 14, 2025 | 18.20 | 18.50 | 18.00 | 18.40 | 18.40 | 1.66% | 3,328,833 |
| Dec 11, 2025 | 18.00 | 18.10 | 17.70 | 18.10 | 18.10 | 1.69% | 1,324,077 |
| Dec 10, 2025 | 18.10 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 1,261,248 |
| Dec 9, 2025 | 17.90 | 18.20 | 17.80 | 17.90 | 17.90 | 0.56% | 1,416,722 |
| Dec 8, 2025 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | 1.14% | 1,019,655 |
| Dec 7, 2025 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | -1.12% | 898,041 |
| Dec 4, 2025 | 18.10 | 18.10 | 17.70 | 17.80 | 17.80 | -1.11% | 1,035,275 |
| Dec 3, 2025 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | 1.12% | 3,481,303 |
| Dec 2, 2025 | 17.50 | 17.90 | 17.50 | 17.80 | 17.80 | 1.71% | 1,818,222 |
| Dec 1, 2025 | 17.50 | 18.00 | 17.40 | 17.50 | 17.50 | -2.23% | 1,599,921 |
| Nov 30, 2025 | 18.20 | 18.40 | 17.80 | 17.90 | 17.90 | -1.10% | 4,905,156 |
| Nov 27, 2025 | 17.80 | 18.20 | 17.80 | 18.10 | 18.10 | 1.69% | 2,242,809 |
| Nov 26, 2025 | 18.40 | 18.40 | 17.60 | 17.80 | 17.80 | -2.20% | 3,713,481 |
| Nov 25, 2025 | 18.20 | 18.70 | 17.90 | 18.20 | 18.20 | -1.62% | 3,808,607 |
| Nov 24, 2025 | 18.50 | 18.80 | 18.40 | 18.50 | 18.50 | 1.09% | 5,652,694 |
| Nov 23, 2025 | 17.60 | 18.30 | 17.40 | 18.30 | 18.30 | 3.98% | 2,635,928 |
| Nov 20, 2025 | 18.00 | 18.00 | 17.40 | 17.60 | 17.60 | -1.12% | 4,464,802 |
| Nov 18, 2025 | 17.30 | 18.00 | 17.30 | 17.80 | 17.10 | 2.89% | 2,961,097 |
| Nov 17, 2025 | 17.30 | 17.40 | 16.90 | 17.30 | 16.62 | 1.17% | 1,415,590 |
| Nov 16, 2025 | 15.90 | 17.10 | 15.40 | 17.10 | 16.43 | 9.62% | 1,803,405 |
| Nov 13, 2025 | 17.20 | 17.20 | 15.40 | 15.60 | 14.99 | -8.77% | 1,663,902 |
| Nov 12, 2025 | 17.70 | 17.80 | 17.00 | 17.10 | 16.43 | -2.84% | 1,558,784 |
| Nov 11, 2025 | 17.60 | 18.00 | 17.60 | 17.60 | 16.91 | -1.12% | 2,018,575 |
| Nov 10, 2025 | 18.00 | 18.30 | 17.60 | 17.80 | 17.10 | -1.11% | 2,222,956 |
| Nov 9, 2025 | 17.50 | 18.50 | 17.40 | 18.00 | 17.29 | 4.05% | 4,932,749 |
| Nov 6, 2025 | 17.00 | 17.50 | 16.80 | 17.30 | 16.62 | 1.76% | 849,627 |
| Nov 5, 2025 | 17.40 | 17.40 | 16.90 | 17.00 | 16.33 | -1.16% | 1,031,464 |
| Nov 4, 2025 | 16.90 | 17.60 | 16.90 | 17.20 | 16.52 | 2.38% | 1,268,127 |
| Nov 3, 2025 | 17.20 | 17.20 | 16.70 | 16.80 | 16.14 | -2.33% | 1,000,707 |
| Nov 2, 2025 | 17.00 | 17.50 | 16.90 | 17.20 | 16.52 | 0.58% | 1,262,101 |
| Oct 30, 2025 | 17.40 | 17.40 | 16.90 | 17.10 | 16.43 | -0.58% | 976,256 |
| Oct 29, 2025 | 17.40 | 17.50 | 16.90 | 17.20 | 16.52 | -1.15% | 1,218,748 |
| Oct 28, 2025 | 16.50 | 17.50 | 16.10 | 17.40 | 16.72 | 8.07% | 1,536,363 |
| Oct 27, 2025 | 16.50 | 16.70 | 16.00 | 16.10 | 15.47 | -2.42% | 778,257 |
| Oct 26, 2025 | 16.60 | 16.70 | 16.30 | 16.50 | 15.85 | 1.23% | 390,629 |
| Oct 23, 2025 | 16.20 | 16.40 | 15.90 | 16.30 | 15.66 | 2.52% | 463,176 |
| Oct 22, 2025 | 15.90 | 16.30 | 15.70 | 15.90 | 15.27 | -0.62% | 206,849 |
| Oct 21, 2025 | 16.10 | 16.40 | 15.80 | 16.00 | 15.37 | -0.62% | 477,953 |
| Oct 20, 2025 | 15.40 | 16.50 | 15.40 | 16.10 | 15.47 | 3.21% | 555,070 |
| Oct 19, 2025 | 16.30 | 16.80 | 15.20 | 15.60 | 14.99 | -4.29% | 407,464 |
| Oct 16, 2025 | 16.90 | 17.20 | 15.90 | 16.30 | 15.66 | -2.98% | 1,220,554 |
| Oct 15, 2025 | 17.50 | 17.50 | 16.70 | 16.80 | 16.14 | -2.89% | 809,977 |
| Oct 14, 2025 | 17.70 | 18.00 | 17.00 | 17.30 | 16.62 | -2.26% | 1,902,109 |
| Oct 13, 2025 | 17.00 | 18.00 | 16.90 | 17.70 | 17.00 | 5.99% | 1,034,457 |
| Oct 12, 2025 | 17.10 | 17.10 | 16.60 | 16.70 | 16.04 | -0.60% | 963,434 |
| Oct 9, 2025 | 17.10 | 17.40 | 16.70 | 16.80 | 16.14 | -1.75% | 782,672 |
| Oct 8, 2025 | 16.60 | 17.30 | 16.60 | 17.10 | 16.43 | 2.40% | 609,400 |