Saiham Cotton Mills Ltd. (DSE:SAIHAMCOT)
Bangladesh
· Delayed Price · Currency is BDT 17.80
-0.20 (-1.11%)
At close: Dec 4, 2025
Saiham Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 17.20 | 17.20 | 16.50 | 16.70 | 16.04 | -2.91% | 1,286,019 |
| Oct 6, 2025 | 17.60 | 17.90 | 17.10 | 17.20 | 16.52 | -2.82% | 1,423,756 |
| Oct 5, 2025 | 18.20 | 18.30 | 17.70 | 17.70 | 17.00 | -2.21% | 1,047,081 |
| Sep 30, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 17.39 | -1.09% | 1,024,280 |
| Sep 29, 2025 | 17.80 | 18.60 | 17.70 | 18.30 | 17.58 | 2.81% | 1,137,224 |
| Sep 28, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.10 | -1.66% | 620,325 |
| Sep 25, 2025 | 18.30 | 18.60 | 18.00 | 18.10 | 17.39 | - | 2,188,001 |
| Sep 24, 2025 | 17.90 | 18.30 | 17.70 | 18.10 | 17.39 | 2.26% | 1,113,601 |
| Sep 23, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.00 | 0.57% | 944,721 |
| Sep 22, 2025 | 17.90 | 17.90 | 17.50 | 17.60 | 16.91 | -1.12% | 742,252 |
| Sep 21, 2025 | 18.10 | 18.30 | 17.70 | 17.80 | 17.10 | -0.56% | 1,081,626 |
| Sep 18, 2025 | 18.10 | 18.20 | 17.90 | 17.90 | 17.20 | -1.10% | 1,126,874 |
| Sep 17, 2025 | 17.90 | 18.20 | 17.80 | 18.10 | 17.39 | 2.26% | 1,351,091 |
| Sep 16, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.00 | -0.56% | 945,697 |
| Sep 15, 2025 | 18.00 | 18.20 | 17.70 | 17.80 | 17.10 | -1.66% | 1,153,799 |
| Sep 14, 2025 | 18.50 | 18.60 | 18.00 | 18.10 | 17.39 | -1.09% | 1,358,823 |
| Sep 11, 2025 | 18.20 | 18.50 | 18.00 | 18.30 | 17.58 | 1.10% | 1,217,309 |
| Sep 10, 2025 | 18.50 | 18.70 | 17.90 | 18.10 | 17.39 | -1.09% | 1,477,965 |
| Sep 9, 2025 | 19.10 | 19.20 | 18.10 | 18.30 | 17.58 | -4.19% | 2,623,059 |
| Sep 8, 2025 | 18.80 | 19.40 | 18.80 | 19.10 | 18.35 | 1.06% | 2,345,704 |
| Sep 7, 2025 | 18.20 | 19.10 | 18.00 | 18.90 | 18.16 | 3.85% | 3,859,905 |
| Sep 4, 2025 | 18.30 | 18.50 | 18.00 | 18.20 | 17.48 | -1.09% | 2,459,019 |
| Sep 3, 2025 | 18.60 | 18.70 | 18.30 | 18.40 | 17.68 | 0.55% | 2,259,017 |
| Sep 2, 2025 | 18.00 | 18.40 | 17.90 | 18.30 | 17.58 | 2.23% | 3,283,630 |
| Sep 1, 2025 | 18.50 | 18.60 | 17.70 | 17.90 | 17.20 | -2.72% | 3,737,545 |
| Aug 31, 2025 | 18.30 | 18.70 | 18.20 | 18.40 | 17.68 | 2.22% | 4,707,322 |
| Aug 28, 2025 | 17.80 | 18.10 | 17.80 | 18.00 | 17.29 | 1.69% | 3,068,373 |
| Aug 27, 2025 | 17.80 | 18.00 | 17.50 | 17.70 | 17.00 | - | 2,157,483 |
| Aug 26, 2025 | 18.00 | 18.20 | 17.60 | 17.70 | 17.00 | -0.56% | 3,510,441 |
| Aug 25, 2025 | 18.20 | 18.30 | 17.60 | 17.80 | 17.10 | -1.11% | 4,984,760 |
| Aug 24, 2025 | 17.30 | 18.10 | 17.30 | 18.00 | 17.29 | 4.65% | 5,070,346 |
| Aug 21, 2025 | 16.50 | 17.30 | 16.40 | 17.20 | 16.52 | 4.24% | 2,997,186 |
| Aug 20, 2025 | 17.00 | 17.00 | 16.40 | 16.50 | 15.85 | -2.94% | 3,784,445 |
| Aug 19, 2025 | 16.80 | 17.20 | 16.50 | 17.00 | 16.33 | 1.19% | 5,725,364 |
| Aug 18, 2025 | 16.70 | 17.00 | 16.30 | 16.80 | 16.14 | 1.20% | 3,666,129 |
| Aug 17, 2025 | 15.90 | 16.80 | 15.90 | 16.60 | 15.95 | 5.06% | 6,589,234 |
| Aug 14, 2025 | 15.70 | 16.00 | 15.50 | 15.80 | 15.18 | - | 2,595,348 |
| Aug 13, 2025 | 15.90 | 16.20 | 15.70 | 15.80 | 15.18 | - | 4,503,785 |
| Aug 12, 2025 | 15.30 | 16.00 | 15.10 | 15.80 | 15.18 | 3.95% | 5,525,750 |
| Aug 11, 2025 | 14.80 | 15.70 | 14.80 | 15.20 | 14.60 | 3.40% | 3,783,989 |
| Aug 10, 2025 | 14.90 | 15.00 | 14.50 | 14.70 | 14.12 | - | 1,857,109 |
| Aug 7, 2025 | 14.70 | 15.00 | 14.60 | 14.70 | 14.12 | - | 1,521,892 |
| Aug 6, 2025 | 14.70 | 14.80 | 14.40 | 14.70 | 14.12 | 2.08% | 1,309,991 |
| Aug 4, 2025 | 14.70 | 15.00 | 14.40 | 14.40 | 13.83 | -2.04% | 2,366,845 |
| Aug 3, 2025 | 15.00 | 15.20 | 14.50 | 14.70 | 14.12 | 2.08% | 4,537,498 |
| Jul 31, 2025 | 14.40 | 14.80 | 14.20 | 14.40 | 13.83 | 0.70% | 2,417,260 |
| Jul 30, 2025 | 14.00 | 14.40 | 13.90 | 14.30 | 13.74 | 2.88% | 1,999,260 |
| Jul 29, 2025 | 14.00 | 14.30 | 13.60 | 13.90 | 13.35 | 2.21% | 2,497,995 |
| Jul 28, 2025 | 13.30 | 14.10 | 13.30 | 13.60 | 13.07 | 2.26% | 1,071,799 |
| Jul 27, 2025 | 13.80 | 13.80 | 13.10 | 13.30 | 12.78 | -2.21% | 1,685,298 |
| Jul 24, 2025 | 13.90 | 14.00 | 13.50 | 13.60 | 13.07 | -0.73% | 1,286,523 |
| Jul 23, 2025 | 13.80 | 14.10 | 13.70 | 13.70 | 13.16 | -1.44% | 906,293 |
| Jul 22, 2025 | 13.80 | 14.00 | 13.70 | 13.90 | 13.35 | - | 1,569,233 |
| Jul 21, 2025 | 14.30 | 14.30 | 13.80 | 13.90 | 13.35 | -1.42% | 1,053,309 |
| Jul 20, 2025 | 14.20 | 14.70 | 14.10 | 14.10 | 13.55 | 1.44% | 1,521,154 |
| Jul 17, 2025 | 14.30 | 14.30 | 13.80 | 13.90 | 13.35 | - | 780,850 |
| Jul 16, 2025 | 13.90 | 14.40 | 13.80 | 13.90 | 13.35 | 0.72% | 1,589,980 |
| Jul 15, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 13.26 | - | 545,232 |
| Jul 14, 2025 | 13.60 | 14.20 | 13.60 | 13.80 | 13.26 | 2.22% | 1,977,237 |