Saiham Textile Mills Limited (DSE:SAIHAMTEX)
Bangladesh
· Delayed Price · Currency is BDT 18.10
-0.20 (-1.09%)
At close: Apr 27, 2026
Saiham Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.10 | 18.30 | 17.80 | 18.00 | 18.00 | -0.55% | 1,354,661 |
| Apr 27, 2026 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | -1.09% | 750,010 |
| Apr 26, 2026 | 18.60 | 18.80 | 18.10 | 18.30 | 18.30 | -1.08% | 977,658 |
| Apr 23, 2026 | 18.50 | 19.10 | 18.30 | 18.50 | 18.50 | -2.12% | 777,613 |
| Apr 22, 2026 | 19.30 | 19.90 | 18.60 | 18.90 | 18.90 | -1.56% | 2,114,441 |
| Apr 21, 2026 | 19.40 | 19.60 | 19.10 | 19.20 | 19.20 | 0.52% | 1,516,357 |
| Apr 20, 2026 | 19.10 | 19.30 | 18.20 | 19.10 | 19.10 | 4.37% | 3,157,177 |
| Apr 19, 2026 | 18.50 | 18.70 | 18.20 | 18.30 | 18.30 | -1.08% | 1,502,651 |
| Apr 16, 2026 | 18.80 | 19.00 | 18.40 | 18.50 | 18.50 | -0.54% | 1,297,781 |
| Apr 15, 2026 | 18.00 | 18.70 | 18.00 | 18.60 | 18.60 | 3.91% | 1,568,492 |
| Apr 13, 2026 | 17.80 | 18.30 | 17.80 | 17.90 | 17.90 | 1.13% | 1,517,507 |
| Apr 12, 2026 | 17.40 | 17.80 | 17.00 | 17.70 | 17.70 | 1.72% | 904,162 |
| Apr 9, 2026 | 18.40 | 18.40 | 17.30 | 17.40 | 17.40 | -5.43% | 2,221,566 |
| Apr 8, 2026 | 18.30 | 19.10 | 18.30 | 18.40 | 18.40 | 2.79% | 1,101,457 |
| Apr 7, 2026 | 17.70 | 18.00 | 17.60 | 17.90 | 17.90 | 1.13% | 1,065,426 |
| Apr 6, 2026 | 17.80 | 18.40 | 17.60 | 17.70 | 17.70 | -1.12% | 645,450 |
| Apr 5, 2026 | 18.50 | 18.50 | 17.70 | 17.90 | 17.90 | -3.76% | 630,475 |
| Apr 2, 2026 | 18.60 | 19.20 | 18.50 | 18.60 | 18.60 | -1.59% | 1,532,724 |
| Apr 1, 2026 | 19.00 | 19.10 | 18.80 | 18.90 | 18.90 | 1.61% | 864,742 |
| Mar 31, 2026 | 19.00 | 19.30 | 18.50 | 18.60 | 18.60 | -2.62% | 1,343,723 |
| Mar 30, 2026 | 19.40 | 19.70 | 19.00 | 19.10 | 19.10 | -2.05% | 1,091,453 |
| Mar 29, 2026 | 19.90 | 19.90 | 19.30 | 19.50 | 19.50 | -0.51% | 568,708 |
| Mar 25, 2026 | 19.50 | 19.70 | 19.30 | 19.60 | 19.60 | 0.51% | 450,205 |
| Mar 24, 2026 | 20.00 | 20.00 | 19.30 | 19.50 | 19.50 | -2.50% | 475,217 |
| Mar 16, 2026 | 19.90 | 20.10 | 19.70 | 20.00 | 20.00 | 2.04% | 431,397 |
| Mar 15, 2026 | 20.50 | 20.50 | 19.40 | 19.60 | 19.60 | -4.39% | 1,125,802 |
| Mar 12, 2026 | 20.20 | 20.70 | 19.90 | 20.50 | 20.50 | 1.49% | 1,122,083 |
| Mar 11, 2026 | 20.20 | 20.40 | 18.30 | 20.20 | 20.20 | 8.02% | 1,279,859 |
| Mar 10, 2026 | 18.30 | 18.80 | 18.30 | 18.70 | 18.70 | 2.75% | 514,210 |
| Mar 9, 2026 | 17.90 | 18.50 | 17.80 | 18.20 | 18.20 | 4.00% | 693,487 |
| Mar 8, 2026 | 19.00 | 19.10 | 17.20 | 17.50 | 17.50 | -8.38% | 765,391 |
| Mar 5, 2026 | 19.70 | 20.00 | 19.00 | 19.10 | 19.10 | -3.05% | 604,009 |
| Mar 4, 2026 | 19.70 | 20.40 | 19.50 | 19.70 | 19.70 | 0.51% | 591,720 |
| Mar 3, 2026 | 19.60 | 21.50 | 19.40 | 19.60 | 19.60 | -7.98% | 1,317,592 |
| Mar 2, 2026 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | 0.47% | 646,073 |
| Mar 1, 2026 | 20.50 | 21.90 | 20.50 | 21.20 | 21.20 | -4.93% | 1,161,929 |
| Feb 26, 2026 | 22.40 | 22.60 | 22.20 | 22.30 | 22.30 | 0.45% | 1,068,059 |
| Feb 25, 2026 | 22.30 | 22.40 | 22.00 | 22.20 | 22.20 | - | 818,666 |
| Feb 24, 2026 | 22.60 | 22.90 | 22.00 | 22.20 | 22.20 | -1.77% | 1,560,976 |
| Feb 23, 2026 | 22.30 | 22.70 | 22.10 | 22.60 | 22.60 | 2.26% | 2,151,220 |
| Feb 22, 2026 | 22.40 | 22.50 | 21.80 | 22.10 | 22.10 | -0.45% | 1,805,905 |
| Feb 19, 2026 | 22.80 | 22.90 | 22.00 | 22.20 | 22.20 | -1.77% | 1,641,787 |
| Feb 18, 2026 | 22.50 | 22.80 | 22.30 | 22.60 | 22.60 | 1.35% | 3,297,315 |
| Feb 17, 2026 | 22.60 | 23.40 | 22.10 | 22.30 | 22.30 | -3.88% | 2,581,029 |
| Feb 16, 2026 | 24.00 | 24.30 | 22.90 | 23.20 | 23.20 | -2.93% | 3,970,133 |
| Feb 15, 2026 | 24.80 | 25.10 | 23.00 | 23.90 | 23.90 | 4.37% | 7,089,314 |
| Feb 10, 2026 | 22.90 | 23.10 | 22.60 | 22.90 | 22.90 | 1.78% | 5,656,165 |
| Feb 9, 2026 | 22.50 | 22.70 | 21.60 | 22.50 | 22.50 | 3.69% | 5,385,669 |
| Feb 8, 2026 | 21.60 | 22.10 | 21.50 | 21.70 | 21.70 | 0.93% | 2,156,378 |
| Feb 5, 2026 | 21.50 | 21.70 | 21.00 | 21.50 | 21.50 | 1.42% | 2,998,261 |
| Feb 3, 2026 | 21.30 | 21.30 | 20.90 | 21.20 | 21.20 | 0.95% | 2,340,343 |
| Feb 2, 2026 | 20.60 | 21.40 | 20.60 | 21.00 | 21.00 | -0.94% | 785,627 |
| Feb 1, 2026 | 20.60 | 21.40 | 20.60 | 21.20 | 21.20 | 2.91% | 1,047,289 |
| Jan 29, 2026 | 21.50 | 21.50 | 20.20 | 20.60 | 20.60 | -2.37% | 1,933,034 |
| Jan 28, 2026 | 21.70 | 21.70 | 20.90 | 21.10 | 21.10 | -1.40% | 1,272,619 |
| Jan 27, 2026 | 21.20 | 21.50 | 21.00 | 21.40 | 21.40 | 1.42% | 1,284,505 |
| Jan 26, 2026 | 21.00 | 21.20 | 20.70 | 21.10 | 21.10 | 0.96% | 1,850,838 |
| Jan 25, 2026 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | -0.48% | 1,167,111 |
| Jan 22, 2026 | 21.00 | 21.50 | 20.80 | 21.00 | 21.00 | -1.41% | 1,278,642 |
| Jan 21, 2026 | 21.60 | 21.70 | 20.90 | 21.30 | 21.30 | -0.93% | 1,721,021 |
| Jan 20, 2026 | 21.50 | 21.70 | 21.20 | 21.50 | 21.50 | 0.94% | 2,693,172 |
| Jan 19, 2026 | 20.80 | 21.30 | 20.40 | 21.30 | 21.30 | 3.90% | 3,398,301 |
| Jan 18, 2026 | 19.80 | 20.60 | 19.30 | 20.50 | 20.50 | 3.02% | 1,608,909 |
| Jan 15, 2026 | 19.90 | 20.60 | 19.60 | 19.90 | 19.90 | -2.45% | 1,851,175 |
| Jan 14, 2026 | 20.40 | 20.80 | 20.10 | 20.40 | 20.40 | 0.99% | 3,815,691 |
| Jan 13, 2026 | 20.20 | 20.40 | 19.60 | 20.20 | 20.20 | 1.51% | 1,811,050 |
| Jan 12, 2026 | 19.90 | 20.10 | 19.30 | 19.90 | 19.90 | 1.53% | 1,405,799 |
| Jan 11, 2026 | 20.10 | 20.10 | 19.40 | 19.60 | 19.60 | -2.97% | 1,488,754 |
| Jan 8, 2026 | 20.60 | 20.70 | 19.90 | 20.20 | 20.20 | -0.98% | 1,658,381 |
| Jan 7, 2026 | 20.10 | 20.70 | 19.80 | 20.40 | 20.40 | 2.00% | 2,928,851 |
| Jan 6, 2026 | 20.00 | 20.70 | 20.00 | 20.00 | 20.00 | -2.44% | 2,322,071 |
| Jan 5, 2026 | 20.50 | 20.70 | 18.20 | 20.50 | 20.50 | 6.77% | 5,550,328 |
| Jan 4, 2026 | 18.50 | 19.20 | 18.20 | 19.20 | 19.20 | 5.49% | 2,504,426 |
| Jan 1, 2026 | 17.30 | 18.40 | 17.20 | 18.20 | 18.20 | 6.43% | 2,313,793 |
| Dec 30, 2025 | 17.10 | 17.20 | 16.90 | 17.10 | 17.10 | 0.59% | 741,544 |
| Dec 29, 2025 | 17.70 | 17.70 | 16.90 | 17.00 | 17.00 | -1.16% | 1,422,193 |
| Dec 28, 2025 | 16.70 | 17.30 | 16.70 | 17.20 | 17.20 | 4.24% | 2,507,165 |
| Dec 24, 2025 | 16.40 | 16.70 | 16.20 | 16.50 | 16.50 | 0.61% | 792,944 |
| Dec 23, 2025 | 16.40 | 17.00 | 16.20 | 16.40 | 16.40 | 1.23% | 1,930,593 |
| Dec 22, 2025 | 16.20 | 16.30 | 15.70 | 16.20 | 16.20 | 4.52% | 1,211,484 |
| Dec 21, 2025 | 15.60 | 15.70 | 15.00 | 15.50 | 15.50 | -0.64% | 450,275 |
| Dec 18, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | -1.89% | 599,526 |
| Dec 17, 2025 | 15.10 | 16.20 | 15.00 | 15.90 | 15.90 | 3.92% | 1,649,449 |
| Dec 15, 2025 | 14.90 | 15.50 | 14.90 | 15.30 | 15.30 | 2.00% | 1,026,665 |
| Dec 14, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | - | 84,309 |
| Dec 11, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 257,986 |
| Dec 10, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | 185,479 |
| Dec 9, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 256,418 |
| Dec 8, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 1.38% | 75,968 |
| Dec 7, 2025 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | 147,196 |
| 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 |