Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh
· Delayed Price · Currency is BDT 14.60
-0.20 (-1.35%)
At close: Dec 4, 2025
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.80 | 14.90 | 14.50 | 14.60 | 14.60 | -1.35% | 298,934 |
| Dec 3, 2025 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | -0.67% | 343,822 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 101,725 |
| Dec 1, 2025 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | -2.03% | 89,110 |
| Nov 30, 2025 | 14.90 | 15.10 | 14.70 | 14.80 | 14.80 | -0.67% | 186,965 |
| Nov 27, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | 0.68% | 170,984 |
| Nov 26, 2025 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | -1.33% | 313,253 |
| Nov 25, 2025 | 15.40 | 15.50 | 14.90 | 15.00 | 15.00 | -1.96% | 430,191 |
| Nov 24, 2025 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | 3.38% | 522,760 |
| Nov 23, 2025 | 14.60 | 15.00 | 14.40 | 14.80 | 14.80 | -2.63% | 460,258 |
| Nov 19, 2025 | 14.80 | 15.30 | 14.70 | 15.20 | 14.60 | 1.33% | 780,307 |
| Nov 18, 2025 | 14.70 | 15.10 | 14.60 | 15.00 | 14.41 | 3.45% | 334,265 |
| Nov 17, 2025 | 14.80 | 14.80 | 14.40 | 14.50 | 13.93 | - | 155,635 |
| Nov 16, 2025 | 14.10 | 14.80 | 13.90 | 14.50 | 13.93 | 2.11% | 189,548 |
| Nov 13, 2025 | 14.70 | 14.80 | 13.70 | 14.20 | 13.64 | -0.70% | 550,872 |
| Nov 12, 2025 | 14.80 | 14.80 | 14.20 | 14.30 | 13.74 | -2.72% | 245,756 |
| Nov 11, 2025 | 14.50 | 14.90 | 14.50 | 14.70 | 14.12 | 1.38% | 59,779 |
| Nov 10, 2025 | 14.70 | 14.90 | 14.40 | 14.50 | 13.93 | -0.68% | 304,275 |
| Nov 9, 2025 | 14.80 | 15.30 | 14.50 | 14.60 | 14.02 | -0.68% | 398,540 |
| Nov 6, 2025 | 14.80 | 14.80 | 14.50 | 14.70 | 14.12 | -0.68% | 160,049 |
| Nov 5, 2025 | 15.00 | 15.00 | 14.50 | 14.80 | 14.22 | -1.33% | 724,215 |
| Nov 4, 2025 | 15.00 | 15.30 | 14.80 | 15.00 | 14.41 | 2.04% | 220,231 |
| Nov 3, 2025 | 15.00 | 15.10 | 14.60 | 14.70 | 14.12 | -2.65% | 184,670 |
| Nov 2, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 14.50 | -0.66% | 92,374 |
| Oct 30, 2025 | 15.40 | 15.40 | 14.90 | 15.20 | 14.60 | -0.65% | 132,005 |
| Oct 29, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 14.70 | - | 255,002 |
| Oct 28, 2025 | 14.70 | 15.40 | 14.70 | 15.30 | 14.70 | 3.38% | 473,536 |
| Oct 27, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.22 | - | 145,654 |
| Oct 26, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.22 | - | 90,530 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.70 | 14.80 | 14.22 | 1.37% | 52,551 |
| Oct 22, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.02 | -1.35% | 39,583 |
| Oct 21, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.22 | -0.67% | 64,795 |
| Oct 20, 2025 | 15.50 | 15.70 | 14.70 | 14.90 | 14.31 | 1.36% | 379,211 |
| Oct 19, 2025 | 14.70 | 15.60 | 14.60 | 14.70 | 14.12 | -2.00% | 138,674 |
| Oct 16, 2025 | 15.20 | 15.30 | 14.80 | 15.00 | 14.41 | -1.96% | 93,522 |
| Oct 15, 2025 | 15.50 | 15.70 | 15.30 | 15.30 | 14.70 | -2.55% | 195,276 |
| Oct 14, 2025 | 15.90 | 16.00 | 15.60 | 15.70 | 15.08 | -0.63% | 155,973 |
| Oct 13, 2025 | 15.70 | 16.00 | 15.70 | 15.80 | 15.18 | 1.94% | 235,727 |
| Oct 12, 2025 | 15.50 | 15.70 | 15.30 | 15.50 | 14.89 | - | 574,238 |
| Oct 9, 2025 | 15.60 | 15.70 | 15.40 | 15.50 | 14.89 | -0.64% | 174,113 |
| Oct 8, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 14.98 | -0.64% | 150,962 |
| Oct 7, 2025 | 16.20 | 16.20 | 15.50 | 15.70 | 15.08 | - | 627,098 |
| Oct 6, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.08 | -1.88% | 241,614 |
| Oct 5, 2025 | 16.30 | 16.30 | 15.90 | 16.00 | 15.37 | -0.62% | 165,152 |
| Sep 30, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 15.46 | - | 144,516 |
| Sep 29, 2025 | 16.30 | 16.30 | 15.90 | 16.10 | 15.46 | - | 195,098 |
| Sep 28, 2025 | 16.50 | 16.50 | 16.00 | 16.10 | 15.46 | -1.23% | 118,585 |
| Sep 25, 2025 | 16.30 | 16.60 | 16.10 | 16.30 | 15.66 | 1.88% | 1,248,461 |
| Sep 24, 2025 | 15.70 | 16.10 | 15.60 | 16.00 | 15.37 | 2.56% | 302,038 |
| Sep 23, 2025 | 15.60 | 15.70 | 15.30 | 15.60 | 14.98 | - | 501,913 |
| Sep 22, 2025 | 15.90 | 15.90 | 15.50 | 15.60 | 14.98 | -0.64% | 153,759 |
| Sep 21, 2025 | 15.60 | 16.00 | 15.60 | 15.70 | 15.08 | 1.29% | 443,343 |
| Sep 18, 2025 | 15.70 | 15.80 | 15.50 | 15.50 | 14.89 | -1.27% | 345,989 |
| Sep 17, 2025 | 15.80 | 15.90 | 15.60 | 15.70 | 15.08 | - | 190,098 |
| Sep 16, 2025 | 15.50 | 15.80 | 15.50 | 15.70 | 15.08 | 1.29% | 248,994 |
| Sep 15, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 14.89 | -1.27% | 238,250 |
| Sep 14, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.08 | -1.88% | 387,215 |
| Sep 11, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 15.37 | - | 262,121 |
| Sep 10, 2025 | 16.40 | 16.60 | 15.90 | 16.00 | 15.37 | -2.44% | 1,026,926 |
| Sep 9, 2025 | 17.00 | 17.00 | 16.20 | 16.40 | 15.75 | -3.53% | 968,140 |
| Sep 8, 2025 | 17.20 | 17.40 | 16.90 | 17.00 | 16.33 | - | 605,466 |
| Sep 7, 2025 | 16.70 | 17.10 | 16.50 | 17.00 | 16.33 | 1.80% | 569,466 |
| Sep 4, 2025 | 16.70 | 16.90 | 16.50 | 16.70 | 16.04 | - | 672,885 |
| Sep 3, 2025 | 16.60 | 16.90 | 16.50 | 16.70 | 16.04 | 0.60% | 1,245,758 |
| Sep 2, 2025 | 16.30 | 16.70 | 16.20 | 16.60 | 15.94 | 2.47% | 614,859 |
| Sep 1, 2025 | 16.50 | 16.60 | 16.20 | 16.20 | 15.56 | -1.82% | 1,829,091 |
| Aug 31, 2025 | 16.60 | 16.80 | 16.40 | 16.50 | 15.85 | - | 907,915 |
| Aug 28, 2025 | 16.30 | 16.60 | 16.30 | 16.50 | 15.85 | 1.85% | 1,602,152 |
| Aug 27, 2025 | 16.10 | 16.40 | 15.80 | 16.20 | 15.56 | 1.25% | 981,336 |
| Aug 26, 2025 | 15.80 | 16.30 | 15.80 | 16.00 | 15.37 | 1.27% | 1,450,450 |
| Aug 25, 2025 | 16.20 | 16.30 | 15.70 | 15.80 | 15.18 | - | 1,031,186 |
| Aug 24, 2025 | 15.60 | 15.90 | 15.50 | 15.80 | 15.18 | 2.60% | 1,614,533 |
| Aug 21, 2025 | 15.20 | 15.50 | 15.10 | 15.40 | 14.79 | 1.32% | 546,896 |
| Aug 20, 2025 | 15.50 | 15.80 | 15.20 | 15.20 | 14.60 | -1.94% | 903,476 |
| Aug 19, 2025 | 15.30 | 15.80 | 15.30 | 15.50 | 14.89 | - | 1,008,015 |
| Aug 18, 2025 | 15.20 | 15.70 | 15.00 | 15.50 | 14.89 | 1.31% | 1,330,220 |
| Aug 17, 2025 | 15.00 | 15.40 | 14.90 | 15.30 | 14.70 | 3.38% | 1,199,070 |
| Aug 14, 2025 | 15.20 | 15.20 | 14.70 | 14.80 | 14.22 | -0.67% | 299,774 |
| Aug 13, 2025 | 15.10 | 15.40 | 14.80 | 14.90 | 14.31 | -0.67% | 1,752,422 |
| Aug 12, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 14.41 | - | 601,557 |
| Aug 11, 2025 | 14.80 | 15.40 | 14.70 | 15.00 | 14.41 | 1.35% | 825,795 |
| Aug 10, 2025 | 14.80 | 15.00 | 14.60 | 14.80 | 14.22 | 1.37% | 843,147 |
| Aug 7, 2025 | 14.70 | 15.00 | 14.40 | 14.60 | 14.02 | - | 973,080 |
| Aug 6, 2025 | 14.60 | 14.80 | 14.50 | 14.60 | 14.02 | 0.69% | 371,655 |
| Aug 4, 2025 | 14.80 | 14.80 | 14.40 | 14.50 | 13.93 | -2.03% | 339,381 |
| Aug 3, 2025 | 15.20 | 15.60 | 14.70 | 14.80 | 14.22 | 0.68% | 1,226,974 |
| Jul 31, 2025 | 15.00 | 15.20 | 14.50 | 14.70 | 14.12 | -0.68% | 417,187 |
| Jul 30, 2025 | 14.50 | 14.90 | 14.40 | 14.80 | 14.22 | 2.07% | 404,449 |
| Jul 29, 2025 | 14.60 | 14.90 | 14.40 | 14.50 | 13.93 | - | 473,966 |
| Jul 28, 2025 | 14.20 | 14.60 | 14.10 | 14.50 | 13.93 | 4.32% | 426,385 |
| Jul 27, 2025 | 14.40 | 14.40 | 13.80 | 13.90 | 13.35 | -1.42% | 287,950 |
| Jul 24, 2025 | 14.30 | 14.40 | 14.10 | 14.10 | 13.54 | - | 207,679 |
| Jul 23, 2025 | 14.40 | 14.50 | 14.00 | 14.10 | 13.54 | -0.70% | 485,694 |
| Jul 22, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 13.64 | - | 256,508 |
| Jul 21, 2025 | 14.60 | 14.90 | 14.20 | 14.20 | 13.64 | -2.74% | 637,932 |
| Jul 20, 2025 | 14.90 | 15.30 | 14.60 | 14.60 | 14.02 | -1.35% | 989,147 |
| Jul 17, 2025 | 15.30 | 15.90 | 14.80 | 14.80 | 14.22 | -1.99% | 704,824 |
| Jul 16, 2025 | 14.80 | 15.40 | 14.80 | 15.10 | 14.50 | 2.03% | 1,387,169 |
| Jul 15, 2025 | 15.00 | 15.00 | 14.60 | 14.80 | 14.22 | -0.67% | 966,231 |
| Jul 14, 2025 | 14.60 | 15.40 | 14.60 | 14.90 | 14.31 | 4.20% | 2,833,637 |