Salvo Organic Industries PLC. (DSE:SALVO)
Bangladesh
· Delayed Price · Currency is BDT 29.90
-0.70 (-2.29%)
At close: Mar 5, 2026
DSE:SALVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.90 | 30.90 | 29.60 | 29.90 | 29.90 | -2.29% | 873,210 |
| Mar 4, 2026 | 30.60 | 31.70 | 29.80 | 30.60 | 30.60 | 2.00% | 1,051,615 |
| Mar 3, 2026 | 30.00 | 32.50 | 29.60 | 30.00 | 30.00 | -7.41% | 1,344,474 |
| Mar 2, 2026 | 31.50 | 33.00 | 31.50 | 32.40 | 32.40 | 0.62% | 1,294,953 |
| Mar 1, 2026 | 32.60 | 32.80 | 31.20 | 32.20 | 32.20 | -4.17% | 1,664,778 |
| Feb 26, 2026 | 31.50 | 33.80 | 31.50 | 33.60 | 33.60 | 4.35% | 3,283,069 |
| Feb 25, 2026 | 32.20 | 32.50 | 31.60 | 32.20 | 32.20 | -0.31% | 1,136,018 |
| Feb 24, 2026 | 31.60 | 33.40 | 31.00 | 32.30 | 32.30 | 3.19% | 3,834,243 |
| Feb 23, 2026 | 31.30 | 31.40 | 30.70 | 31.30 | 31.30 | 1.95% | 1,116,757 |
| Feb 22, 2026 | 30.20 | 30.80 | 30.00 | 30.70 | 30.70 | 1.66% | 725,987 |
| Feb 19, 2026 | 31.00 | 31.20 | 30.10 | 30.20 | 30.20 | -2.27% | 719,242 |
| Feb 18, 2026 | 31.30 | 31.60 | 30.70 | 30.90 | 30.90 | -0.96% | 1,413,441 |
| Feb 17, 2026 | 30.30 | 31.60 | 30.30 | 31.20 | 31.20 | 4.70% | 2,759,984 |
| Feb 16, 2026 | 29.70 | 30.50 | 28.90 | 29.80 | 29.80 | 2.05% | 1,195,036 |
| Feb 15, 2026 | 31.00 | 31.00 | 28.70 | 29.20 | 29.20 | 2.10% | 890,827 |
| Feb 10, 2026 | 28.60 | 30.30 | 28.50 | 28.60 | 28.60 | -0.69% | 514,093 |
| Feb 9, 2026 | 28.80 | 28.90 | 28.00 | 28.80 | 28.80 | 2.13% | 537,228 |
| Feb 8, 2026 | 28.20 | 28.50 | 27.90 | 28.20 | 28.20 | -0.70% | 267,788 |
| Feb 5, 2026 | 28.80 | 28.90 | 28.20 | 28.40 | 28.40 | -1.05% | 491,364 |
| Feb 3, 2026 | 28.70 | 29.50 | 28.50 | 28.70 | 28.70 | 0.35% | 669,203 |
| Feb 2, 2026 | 28.60 | 29.30 | 28.40 | 28.60 | 28.60 | -1.04% | 529,070 |
| Feb 1, 2026 | 27.90 | 29.10 | 27.70 | 28.90 | 28.90 | 5.47% | 697,171 |
| Jan 29, 2026 | 27.40 | 28.10 | 27.30 | 27.40 | 27.40 | -1.44% | 319,682 |
| Jan 28, 2026 | 28.70 | 29.00 | 27.60 | 27.80 | 27.80 | -2.11% | 525,652 |
| Jan 27, 2026 | 28.70 | 28.70 | 28.10 | 28.40 | 28.40 | 1.43% | 462,398 |
| Jan 26, 2026 | 28.40 | 28.60 | 27.30 | 28.00 | 28.00 | - | 343,419 |
| Jan 25, 2026 | 28.80 | 28.80 | 27.90 | 28.00 | 28.00 | -2.44% | 420,255 |
| Jan 22, 2026 | 29.20 | 29.30 | 28.60 | 28.70 | 28.70 | -1.37% | 536,599 |
| Jan 21, 2026 | 29.00 | 29.50 | 28.90 | 29.10 | 29.10 | - | 583,798 |
| Jan 20, 2026 | 29.60 | 29.60 | 29.00 | 29.10 | 29.10 | -0.34% | 442,997 |
| Jan 19, 2026 | 29.00 | 29.50 | 29.00 | 29.20 | 29.20 | 1.39% | 467,440 |
| Jan 18, 2026 | 29.00 | 29.00 | 28.40 | 28.80 | 28.80 | 1.05% | 380,424 |
| Jan 15, 2026 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | -1.04% | 214,104 |
| Jan 14, 2026 | 29.20 | 29.30 | 28.70 | 28.80 | 28.80 | -1.37% | 252,747 |
| Jan 13, 2026 | 29.20 | 29.40 | 29.00 | 29.20 | 29.20 | 0.34% | 227,204 |
| Jan 12, 2026 | 28.90 | 29.30 | 28.50 | 29.10 | 29.10 | 1.39% | 290,777 |
| Jan 11, 2026 | 30.00 | 30.00 | 28.60 | 28.70 | 28.70 | -4.01% | 431,594 |
| Jan 8, 2026 | 30.10 | 30.30 | 29.80 | 29.90 | 29.90 | -0.33% | 307,003 |
| Jan 7, 2026 | 30.00 | 30.40 | 29.80 | 30.00 | 30.00 | 0.67% | 371,058 |
| Jan 6, 2026 | 30.00 | 30.50 | 29.60 | 29.80 | 29.80 | -1.65% | 557,903 |
| Jan 5, 2026 | 30.30 | 31.10 | 29.90 | 30.30 | 30.30 | -1.62% | 494,703 |
| Jan 4, 2026 | 30.70 | 30.90 | 30.40 | 30.80 | 30.80 | 0.98% | 512,216 |
| Jan 1, 2026 | 30.30 | 30.80 | 30.30 | 30.50 | 30.50 | 0.99% | 469,595 |
| Dec 30, 2025 | 30.60 | 30.60 | 29.80 | 30.20 | 30.20 | 0.67% | 235,047 |
| Dec 29, 2025 | 31.00 | 31.00 | 29.60 | 30.00 | 30.00 | -0.99% | 471,393 |
| Dec 28, 2025 | 31.50 | 31.50 | 30.10 | 30.30 | 30.30 | -1.94% | 519,881 |
| Dec 24, 2025 | 31.20 | 31.30 | 30.70 | 30.90 | 30.90 | -0.32% | 653,078 |
| Dec 23, 2025 | 31.10 | 31.70 | 30.90 | 31.00 | 31.00 | -0.96% | 925,110 |
| Dec 22, 2025 | 31.00 | 31.90 | 31.00 | 31.30 | 31.30 | 0.97% | 1,409,812 |
| Dec 21, 2025 | 30.60 | 31.30 | 30.00 | 31.00 | 31.00 | 1.31% | 1,024,791 |
| Dec 18, 2025 | 30.70 | 31.30 | 30.50 | 30.60 | 30.60 | -0.33% | 1,141,543 |
| Dec 17, 2025 | 31.10 | 31.30 | 30.50 | 30.70 | 30.70 | -1.29% | 1,054,623 |
| Dec 15, 2025 | 31.50 | 31.60 | 30.60 | 31.10 | 31.10 | -0.96% | 957,417 |
| Dec 14, 2025 | 30.80 | 32.30 | 30.80 | 31.40 | 31.40 | 2.28% | 2,284,810 |
| Dec 11, 2025 | 29.60 | 30.90 | 29.10 | 30.70 | 30.70 | 4.78% | 745,943 |
| Dec 10, 2025 | 30.20 | 30.60 | 29.10 | 29.30 | 29.30 | -2.33% | 679,523 |
| Dec 9, 2025 | 28.60 | 30.30 | 28.60 | 30.00 | 30.00 | 2.74% | 735,913 |
| Dec 8, 2025 | 28.10 | 29.40 | 28.10 | 29.20 | 29.20 | 3.91% | 496,540 |
| Dec 7, 2025 | 28.80 | 29.00 | 27.70 | 28.10 | 28.10 | -2.43% | 344,433 |
| Dec 4, 2025 | 28.80 | 30.00 | 28.70 | 28.80 | 28.80 | -3.68% | 652,384 |
| Dec 3, 2025 | 29.90 | 30.90 | 29.70 | 29.90 | 29.90 | -1.64% | 603,409 |
| Dec 2, 2025 | 30.20 | 30.60 | 29.70 | 30.40 | 30.40 | 2.01% | 679,769 |
| Dec 1, 2025 | 30.00 | 30.20 | 29.40 | 29.80 | 29.80 | -0.67% | 620,048 |
| Nov 30, 2025 | 30.10 | 30.60 | 29.60 | 30.00 | 30.00 | 0.33% | 845,304 |
| Nov 27, 2025 | 29.70 | 30.10 | 29.10 | 29.90 | 29.90 | 1.01% | 573,559 |
| Nov 26, 2025 | 30.00 | 30.30 | 29.30 | 29.60 | 29.60 | -1.00% | 600,354 |
| Nov 25, 2025 | 31.30 | 31.30 | 29.60 | 29.90 | 29.90 | -3.55% | 1,223,744 |
| Nov 24, 2025 | 30.80 | 31.50 | 30.20 | 31.00 | 31.00 | 1.64% | 1,294,247 |
| Nov 23, 2025 | 28.80 | 30.90 | 27.90 | 30.50 | 30.50 | 7.02% | 1,061,676 |
| Nov 20, 2025 | 30.50 | 30.80 | 28.10 | 28.50 | 28.50 | -6.25% | 1,084,948 |
| Nov 19, 2025 | 29.40 | 30.80 | 28.70 | 30.40 | 30.40 | 4.83% | 967,709 |
| Nov 18, 2025 | 28.50 | 29.40 | 27.90 | 29.00 | 29.00 | 2.11% | 1,184,529 |
| Nov 17, 2025 | 27.30 | 29.10 | 26.90 | 28.40 | 28.40 | 3.65% | 1,085,492 |
| Nov 16, 2025 | 25.50 | 27.50 | 23.60 | 27.40 | 27.40 | 9.60% | 640,815 |
| Nov 13, 2025 | 26.70 | 26.70 | 24.10 | 25.00 | 25.00 | -6.37% | 619,094 |
| Nov 12, 2025 | 28.00 | 28.00 | 26.60 | 26.70 | 26.70 | -3.61% | 394,180 |
| Nov 11, 2025 | 27.90 | 28.20 | 27.40 | 27.70 | 27.70 | 1.09% | 651,237 |
| Nov 10, 2025 | 27.30 | 28.20 | 26.60 | 27.40 | 27.40 | 2.24% | 703,052 |
| Nov 9, 2025 | 28.80 | 29.10 | 26.70 | 26.80 | 26.80 | -4.29% | 735,095 |
| Nov 6, 2025 | 29.70 | 30.20 | 27.60 | 28.00 | 28.00 | -5.72% | 1,337,490 |
| Nov 5, 2025 | 30.00 | 30.90 | 29.40 | 29.70 | 29.70 | -1.33% | 708,013 |
| Nov 4, 2025 | 29.40 | 31.20 | 29.40 | 30.10 | 30.10 | 1.69% | 784,573 |
| Nov 3, 2025 | 30.70 | 31.00 | 29.40 | 29.60 | 29.60 | -3.27% | 833,887 |
| Nov 2, 2025 | 32.10 | 32.50 | 30.20 | 30.60 | 30.60 | -4.67% | 848,014 |
| Oct 30, 2025 | 31.40 | 32.40 | 30.80 | 32.10 | 32.10 | 4.56% | 969,145 |
| Oct 29, 2025 | 30.30 | 31.00 | 29.80 | 30.70 | 30.70 | 1.32% | 887,334 |
| Oct 28, 2025 | 30.50 | 31.30 | 30.20 | 30.30 | 30.30 | -0.98% | 1,016,523 |
| Oct 27, 2025 | 29.20 | 30.80 | 28.70 | 30.60 | 30.60 | 6.62% | 1,537,810 |
| Oct 26, 2025 | 28.80 | 29.00 | 28.40 | 28.70 | 28.70 | 0.70% | 578,140 |
| Oct 23, 2025 | 28.40 | 28.70 | 28.20 | 28.50 | 28.50 | 1.06% | 467,351 |
| Oct 22, 2025 | 27.20 | 28.90 | 26.60 | 28.20 | 28.20 | 4.83% | 881,659 |
| Oct 21, 2025 | 28.40 | 28.70 | 26.60 | 26.90 | 26.90 | -3.93% | 613,953 |
| Oct 20, 2025 | 27.10 | 28.20 | 26.80 | 28.00 | 28.00 | 3.70% | 375,631 |
| Oct 19, 2025 | 28.20 | 28.20 | 26.70 | 27.00 | 27.00 | -3.91% | 350,781 |
| Oct 16, 2025 | 28.30 | 28.80 | 27.70 | 28.10 | 28.10 | 0.36% | 650,164 |
| Oct 15, 2025 | 30.40 | 30.40 | 27.80 | 28.00 | 28.00 | -6.35% | 1,102,163 |
| Oct 14, 2025 | 31.70 | 31.90 | 29.30 | 29.90 | 29.90 | -4.78% | 1,007,359 |
| Oct 13, 2025 | 31.60 | 32.10 | 31.30 | 31.40 | 31.40 | 0.32% | 614,781 |
| Oct 12, 2025 | 31.80 | 32.20 | 31.10 | 31.30 | 31.30 | -1.57% | 1,188,367 |
| Oct 9, 2025 | 33.20 | 33.50 | 31.60 | 31.80 | 31.80 | -3.64% | 1,753,965 |