Skip to main content
Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.50
-1.60 (-8.38%)
At close: Mar 8, 2026

Saiham Textile Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.7020.0019.0019.1019.10-3.05%604,009
Mar 4, 202619.7020.4019.5019.7019.700.51%591,720
Mar 3, 202619.6021.5019.4019.6019.60-7.98%1,317,592
Mar 2, 202621.9021.9021.2021.3021.300.47%646,073
Mar 1, 202620.5021.9020.5021.2021.20-4.93%1,161,929
Feb 26, 202622.4022.6022.2022.3022.300.45%1,068,059
Feb 25, 202622.3022.4022.0022.2022.20-818,666
Feb 24, 202622.6022.9022.0022.2022.20-1.77%1,560,976
Feb 23, 202622.3022.7022.1022.6022.602.26%2,151,220
Feb 22, 202622.4022.5021.8022.1022.10-0.45%1,805,905
Feb 19, 202622.8022.9022.0022.2022.20-1.77%1,641,787
Feb 18, 202622.5022.8022.3022.6022.601.35%3,297,315
Feb 17, 202622.6023.4022.1022.3022.30-3.88%2,581,029
Feb 16, 202624.0024.3022.9023.2023.20-2.93%3,970,133
Feb 15, 202624.8025.1023.0023.9023.904.37%7,089,314
Feb 10, 202622.9023.1022.6022.9022.901.78%5,656,165
Feb 9, 202622.5022.7021.6022.5022.503.69%5,385,669
Feb 8, 202621.6022.1021.5021.7021.700.93%2,156,378
Feb 5, 202621.5021.7021.0021.5021.501.42%2,998,261
Feb 3, 202621.3021.3020.9021.2021.200.95%2,340,343
Feb 2, 202620.6021.4020.6021.0021.00-0.94%785,627
Feb 1, 202620.6021.4020.6021.2021.202.91%1,047,289
Jan 29, 202621.5021.5020.2020.6020.60-2.37%1,933,034
Jan 28, 202621.7021.7020.9021.1021.10-1.40%1,272,619
Jan 27, 202621.2021.5021.0021.4021.401.42%1,284,505
Jan 26, 202621.0021.2020.7021.1021.100.96%1,850,838
Jan 25, 202621.0021.0020.6020.9020.90-0.48%1,167,111
Jan 22, 202621.0021.5020.8021.0021.00-1.41%1,278,642
Jan 21, 202621.6021.7020.9021.3021.30-0.93%1,721,021
Jan 20, 202621.5021.7021.2021.5021.500.94%2,693,172
Jan 19, 202620.8021.3020.4021.3021.303.90%3,398,301
Jan 18, 202619.8020.6019.3020.5020.503.02%1,608,909
Jan 15, 202619.9020.6019.6019.9019.90-2.45%1,851,175
Jan 14, 202620.4020.8020.1020.4020.400.99%3,815,691
Jan 13, 202620.2020.4019.6020.2020.201.51%1,811,050
Jan 12, 202619.9020.1019.3019.9019.901.53%1,405,799
Jan 11, 202620.1020.1019.4019.6019.60-2.97%1,488,754
Jan 8, 202620.6020.7019.9020.2020.20-0.98%1,658,381
Jan 7, 202620.1020.7019.8020.4020.402.00%2,928,851
Jan 6, 202620.0020.7020.0020.0020.00-2.44%2,322,071
Jan 5, 202620.5020.7018.2020.5020.506.77%5,550,328
Jan 4, 202618.5019.2018.2019.2019.205.49%2,504,426
Jan 1, 202617.3018.4017.2018.2018.206.43%2,313,793
Dec 30, 202517.1017.2016.9017.1017.100.59%741,544
Dec 29, 202517.7017.7016.9017.0017.00-1.16%1,422,193
Dec 28, 202516.7017.3016.7017.2017.204.24%2,507,165
Dec 24, 202516.4016.7016.2016.5016.500.61%792,944
Dec 23, 202516.4017.0016.2016.4016.401.23%1,930,593
Dec 22, 202516.2016.3015.7016.2016.204.52%1,211,484
Dec 21, 202515.6015.7015.0015.5015.50-0.64%450,275
Dec 18, 202515.6015.9015.5015.6015.60-1.89%599,526
Dec 17, 202515.1016.2015.0015.9015.903.92%1,649,449
Dec 15, 202514.9015.5014.9015.3015.302.00%1,026,665
Dec 14, 202515.2015.2014.9015.0015.00-84,309
Dec 11, 202515.0015.0014.8015.0015.001.35%257,986
Dec 10, 202515.2015.2014.8014.8014.80-1.33%185,479
Dec 9, 202514.7015.0014.7015.0015.002.04%256,418
Dec 8, 202514.7014.8014.6014.7014.701.38%75,968
Dec 7, 202514.6014.7014.4014.5014.50-0.68%147,196
Dec 4, 202514.8014.9014.5014.6014.60-1.35%298,934
Dec 3, 202515.0015.3014.8014.8014.80-0.67%343,822
Dec 2, 202514.9014.9014.5014.9014.902.76%101,725
Dec 1, 202514.5014.9014.5014.5014.50-2.03%89,110
Nov 30, 202514.9015.1014.7014.8014.80-0.67%186,965
Nov 27, 202514.9015.1014.8014.9014.900.68%170,984
Nov 26, 202515.1015.2014.7014.8014.80-1.33%313,253
Nov 25, 202515.4015.5014.9015.0015.00-1.96%430,191
Nov 24, 202515.3015.4015.0015.3015.303.38%522,760
Nov 23, 202514.6015.0014.4014.8014.80-2.63%460,258
Nov 19, 202514.8015.3014.7015.2014.601.33%780,307
Nov 18, 202514.7015.1014.6015.0014.413.45%334,265
Nov 17, 202514.8014.8014.4014.5013.93-155,635
Nov 16, 202514.1014.8013.9014.5013.932.11%189,548
Nov 13, 202514.7014.8013.7014.2013.64-0.70%550,872
Nov 12, 202514.8014.8014.2014.3013.74-2.72%245,756
Nov 11, 202514.5014.9014.5014.7014.121.38%59,779
Nov 10, 202514.7014.9014.4014.5013.93-0.68%304,275
Nov 9, 202514.8015.3014.5014.6014.02-0.68%398,540
Nov 6, 202514.8014.8014.5014.7014.12-0.68%160,049
Nov 5, 202515.0015.0014.5014.8014.22-1.33%724,215
Nov 4, 202515.0015.3014.8015.0014.412.04%220,231
Nov 3, 202515.0015.1014.6014.7014.12-2.65%184,670
Nov 2, 202515.2015.2015.1015.1014.50-0.66%92,374
Oct 30, 202515.4015.4014.9015.2014.60-0.65%132,005
Oct 29, 202515.5015.5015.2015.3014.70-255,002
Oct 28, 202514.7015.4014.7015.3014.703.38%473,536
Oct 27, 202514.7014.9014.7014.8014.22-145,654
Oct 26, 202514.7015.0014.7014.8014.22-90,530
Oct 23, 202514.9014.9014.7014.8014.221.37%52,551
Oct 22, 202515.0015.0014.6014.6014.02-1.35%39,583
Oct 21, 202515.4015.4014.8014.8014.22-0.67%64,795
Oct 20, 202515.5015.7014.7014.9014.311.36%379,211
Oct 19, 202514.7015.6014.6014.7014.12-2.00%138,674
Oct 16, 202515.2015.3014.8015.0014.41-1.96%93,522
Oct 15, 202515.5015.7015.3015.3014.70-2.55%195,276
Oct 14, 202515.9016.0015.6015.7015.08-0.63%155,973
Oct 13, 202515.7016.0015.7015.8015.181.94%235,727
Oct 12, 202515.5015.7015.3015.5014.89-574,238
Oct 9, 202515.6015.7015.4015.5014.89-0.64%174,113
Oct 8, 202515.6015.9015.5015.6014.98-0.64%150,962