Samata Leather Complex Ltd. (DSE:SAMATALETH)
Bangladesh
· Delayed Price · Currency is BDT 83.00
-1.80 (-2.12%)
At close: Mar 5, 2026
Samata Leather Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 88.00 | 89.00 | 82.60 | 83.00 | 83.00 | -2.12% | 24,577 |
| Mar 4, 2026 | 89.90 | 89.90 | 83.20 | 84.80 | 84.80 | -3.31% | 88,618 |
| Mar 3, 2026 | 92.00 | 92.60 | 86.50 | 87.70 | 87.70 | -3.63% | 79,708 |
| Mar 2, 2026 | 90.70 | 92.60 | 90.70 | 91.00 | 91.00 | 0.33% | 77,011 |
| Mar 1, 2026 | 93.00 | 93.60 | 89.20 | 90.70 | 90.70 | -3.61% | 106,799 |
| Feb 26, 2026 | 98.80 | 98.80 | 92.00 | 94.10 | 94.10 | -2.59% | 130,714 |
| Feb 25, 2026 | 95.40 | 98.70 | 95.40 | 96.60 | 96.60 | 1.79% | 175,730 |
| Feb 24, 2026 | 91.90 | 95.40 | 90.40 | 94.90 | 94.90 | 4.63% | 284,925 |
| Feb 23, 2026 | 91.00 | 92.20 | 90.10 | 90.70 | 90.70 | 0.67% | 23,445 |
| Feb 22, 2026 | 92.90 | 92.90 | 90.00 | 90.10 | 90.10 | -2.70% | 96,203 |
| Feb 19, 2026 | 92.50 | 96.70 | 92.00 | 92.60 | 92.60 | 0.98% | 140,745 |
| Feb 18, 2026 | 88.50 | 92.50 | 88.50 | 91.70 | 91.70 | 4.09% | 173,435 |
| Feb 17, 2026 | 88.10 | 90.00 | 87.90 | 88.10 | 88.10 | - | 74,498 |
| Feb 16, 2026 | 88.50 | 89.50 | 87.80 | 88.10 | 88.10 | -0.45% | 63,626 |
| Feb 15, 2026 | 95.20 | 95.20 | 87.20 | 88.50 | 88.50 | -0.23% | 83,448 |
| Feb 10, 2026 | 89.90 | 89.90 | 88.00 | 88.70 | 88.70 | 0.57% | 48,453 |
| Feb 9, 2026 | 87.90 | 88.60 | 87.50 | 88.20 | 88.20 | 1.03% | 31,742 |
| Feb 8, 2026 | 87.30 | 88.90 | 87.10 | 87.30 | 87.30 | -0.68% | 55,172 |
| Feb 5, 2026 | 87.90 | 89.60 | 87.10 | 87.90 | 87.90 | -1.68% | 33,038 |
| Feb 3, 2026 | 89.30 | 90.90 | 89.00 | 89.40 | 89.40 | -0.78% | 59,534 |
| Feb 2, 2026 | 90.10 | 91.60 | 89.00 | 90.10 | 90.10 | - | 45,528 |
| Feb 1, 2026 | 89.60 | 90.90 | 89.10 | 90.10 | 90.10 | 0.56% | 61,652 |
| Jan 29, 2026 | 89.60 | 92.60 | 89.30 | 89.60 | 89.60 | -3.03% | 42,631 |
| Jan 28, 2026 | 92.40 | 93.60 | 90.60 | 92.40 | 92.40 | -0.54% | 145,076 |
| Jan 27, 2026 | 91.60 | 93.20 | 90.60 | 92.90 | 92.90 | 2.65% | 106,395 |
| Jan 26, 2026 | 88.20 | 90.90 | 85.60 | 90.50 | 90.50 | 2.61% | 102,626 |
| Jan 25, 2026 | 89.50 | 90.00 | 87.90 | 88.20 | 88.20 | -1.67% | 49,724 |
| Jan 22, 2026 | 89.70 | 92.00 | 89.00 | 89.70 | 89.70 | -1.86% | 87,648 |
| Jan 21, 2026 | 91.00 | 93.50 | 89.60 | 91.40 | 91.40 | -0.33% | 118,737 |
| Jan 20, 2026 | 95.90 | 95.90 | 90.30 | 91.70 | 91.70 | -2.34% | 57,337 |
| Jan 19, 2026 | 92.30 | 94.10 | 91.70 | 93.90 | 93.90 | 1.29% | 73,791 |
| Jan 18, 2026 | 92.90 | 93.70 | 90.90 | 92.70 | 92.70 | -0.54% | 103,851 |
| Jan 15, 2026 | 92.30 | 94.50 | 91.50 | 93.20 | 93.20 | 1.64% | 145,618 |
| Jan 14, 2026 | 91.70 | 92.70 | 89.70 | 91.70 | 91.70 | 2.34% | 129,690 |
| Jan 13, 2026 | 88.80 | 90.60 | 86.90 | 89.60 | 89.60 | 2.05% | 108,839 |
| Jan 12, 2026 | 88.70 | 88.80 | 87.00 | 87.80 | 87.80 | 0.23% | 83,456 |
| Jan 11, 2026 | 90.90 | 91.30 | 87.10 | 87.60 | 87.60 | -3.63% | 42,152 |
| Jan 8, 2026 | 92.90 | 94.40 | 89.50 | 90.90 | 90.90 | -0.44% | 98,025 |
| Jan 7, 2026 | 91.30 | 91.90 | 87.00 | 91.30 | 91.30 | 3.99% | 86,945 |
| Jan 6, 2026 | 91.90 | 91.90 | 87.40 | 87.80 | 87.80 | -1.90% | 50,410 |
| Jan 5, 2026 | 87.50 | 91.80 | 86.80 | 89.50 | 89.50 | 4.07% | 156,411 |
| Jan 4, 2026 | 84.20 | 86.80 | 83.80 | 86.00 | 86.00 | 2.02% | 153,743 |
| Jan 1, 2026 | 84.00 | 85.70 | 83.10 | 84.30 | 84.30 | 0.36% | 23,485 |
| Dec 30, 2025 | 84.80 | 84.80 | 82.00 | 84.00 | 84.00 | 1.45% | 66,288 |
| Dec 29, 2025 | 82.80 | 85.00 | 81.50 | 82.80 | 82.80 | -0.60% | 39,600 |
| Dec 28, 2025 | 86.50 | 86.50 | 83.20 | 83.30 | 83.30 | -0.48% | 40,448 |
| Dec 24, 2025 | 83.70 | 84.90 | 83.20 | 83.70 | 83.70 | 0.12% | 28,857 |
| Dec 23, 2025 | 83.60 | 86.90 | 83.20 | 83.60 | 83.60 | -2.22% | 39,564 |
| Dec 22, 2025 | 85.50 | 86.20 | 82.00 | 85.50 | 85.50 | 4.65% | 126,551 |
| Dec 21, 2025 | 79.30 | 82.60 | 75.20 | 81.70 | 81.70 | 4.34% | 43,327 |
| Dec 17, 2025 | 77.20 | 81.60 | 77.20 | 78.30 | 78.30 | -1.01% | 32,775 |
| Dec 15, 2025 | 80.00 | 83.50 | 78.20 | 79.10 | 79.10 | -4.24% | 35,931 |
| Dec 14, 2025 | 84.90 | 85.30 | 82.00 | 82.60 | 82.60 | -1.08% | 49,160 |
| Dec 11, 2025 | 83.00 | 86.90 | 82.60 | 83.50 | 83.50 | -1.18% | 59,038 |
| Dec 10, 2025 | 84.50 | 87.30 | 84.00 | 84.50 | 84.50 | 0.96% | 94,725 |
| Dec 9, 2025 | 83.70 | 84.70 | 82.30 | 83.70 | 83.70 | 2.45% | 70,115 |
| Dec 8, 2025 | 81.70 | 82.40 | 80.00 | 81.70 | 81.70 | 4.21% | 34,035 |
| Dec 7, 2025 | 81.90 | 81.90 | 77.80 | 78.40 | 78.40 | -2.37% | 17,630 |
| Dec 4, 2025 | 82.00 | 82.00 | 80.00 | 80.30 | 80.30 | -1.95% | 28,301 |
| Dec 3, 2025 | 83.00 | 84.30 | 81.30 | 81.90 | 81.90 | -1.56% | 37,989 |
| Dec 2, 2025 | 84.00 | 84.40 | 82.00 | 83.20 | 83.20 | 0.12% | 68,988 |
| Dec 1, 2025 | 83.10 | 85.80 | 82.50 | 83.10 | 83.10 | -2.24% | 50,624 |
| Nov 30, 2025 | 85.80 | 87.90 | 84.10 | 85.00 | 85.00 | 0.71% | 121,356 |
| Nov 27, 2025 | 84.40 | 86.00 | 80.30 | 84.40 | 84.40 | -1.29% | 118,772 |
| Nov 26, 2025 | 90.40 | 91.00 | 84.80 | 85.50 | 85.50 | -3.28% | 101,696 |
| Nov 25, 2025 | 86.00 | 90.00 | 84.50 | 88.40 | 88.40 | 4.00% | 199,449 |
| Nov 24, 2025 | 84.70 | 86.10 | 83.90 | 85.00 | 85.00 | 1.31% | 72,483 |
| Nov 23, 2025 | 83.20 | 85.80 | 83.20 | 83.90 | 83.90 | -1.41% | 72,331 |
| Nov 20, 2025 | 86.30 | 87.90 | 84.20 | 85.10 | 85.10 | -4.60% | 85,274 |
| Nov 19, 2025 | 86.00 | 90.00 | 82.60 | 89.20 | 89.20 | 4.82% | 79,373 |
| Nov 18, 2025 | 83.10 | 87.80 | 83.10 | 85.10 | 85.10 | 2.04% | 60,345 |
| Nov 17, 2025 | 84.00 | 85.10 | 81.10 | 83.40 | 83.40 | 1.21% | 43,614 |
| Nov 16, 2025 | 82.00 | 83.60 | 75.50 | 82.40 | 82.40 | 6.60% | 59,217 |
| Nov 13, 2025 | 75.20 | 81.70 | 74.50 | 77.30 | 77.30 | -0.90% | 41,414 |
| Nov 12, 2025 | 84.00 | 86.70 | 76.70 | 78.00 | 78.00 | -7.91% | 75,691 |
| Nov 11, 2025 | 83.30 | 88.50 | 83.30 | 84.70 | 84.70 | 1.68% | 64,708 |
| Nov 10, 2025 | 80.00 | 84.30 | 73.10 | 83.30 | 83.30 | 8.60% | 69,393 |
| Nov 9, 2025 | 84.00 | 87.30 | 75.80 | 76.70 | 76.70 | -8.91% | 64,587 |
| Nov 6, 2025 | 87.00 | 89.80 | 82.00 | 84.20 | 84.20 | -4.97% | 50,033 |
| Nov 5, 2025 | 92.00 | 95.00 | 87.00 | 88.60 | 88.60 | -4.32% | 85,704 |
| Nov 4, 2025 | 96.80 | 97.50 | 91.00 | 92.60 | 92.60 | -1.70% | 61,293 |
| Nov 3, 2025 | 92.50 | 98.80 | 92.50 | 94.20 | 94.20 | 0.21% | 112,879 |
| Nov 2, 2025 | 95.70 | 98.30 | 93.10 | 94.00 | 94.00 | -2.59% | 57,872 |
| Oct 30, 2025 | 95.60 | 98.60 | 95.60 | 96.50 | 96.50 | 0.94% | 39,860 |
| Oct 29, 2025 | 100.00 | 100.80 | 95.00 | 95.60 | 95.60 | -2.75% | 118,807 |
| Oct 28, 2025 | 103.00 | 104.70 | 97.00 | 98.30 | 98.30 | -4.84% | 108,921 |
| Oct 27, 2025 | 103.20 | 107.70 | 101.20 | 103.30 | 103.30 | 0.19% | 177,121 |
| Oct 26, 2025 | 98.00 | 103.40 | 96.10 | 103.10 | 103.10 | 9.68% | 193,017 |
| Oct 23, 2025 | 91.00 | 95.90 | 91.00 | 94.00 | 94.00 | 1.29% | 103,334 |
| Oct 22, 2025 | 93.20 | 94.70 | 88.00 | 92.80 | 92.80 | -0.43% | 72,331 |
| Oct 21, 2025 | 85.20 | 93.30 | 85.20 | 93.20 | 93.20 | 9.78% | 156,294 |
| Oct 20, 2025 | 75.00 | 84.90 | 75.00 | 84.90 | 84.90 | 9.97% | 39,226 |
| Oct 19, 2025 | 78.20 | 80.50 | 75.00 | 77.20 | 77.20 | -3.14% | 15,751 |
| Oct 16, 2025 | 80.00 | 82.90 | 73.50 | 79.70 | 79.70 | -1.24% | 56,701 |
| Oct 15, 2025 | 86.70 | 89.00 | 79.00 | 80.70 | 80.70 | -6.92% | 50,359 |
| Oct 14, 2025 | 87.50 | 91.50 | 85.00 | 86.70 | 86.70 | -0.57% | 41,991 |
| Oct 13, 2025 | 80.20 | 91.00 | 80.20 | 87.20 | 87.20 | 1.40% | 26,880 |
| Oct 12, 2025 | 96.90 | 96.90 | 84.60 | 86.00 | 86.00 | -8.41% | 96,994 |
| Oct 9, 2025 | 99.90 | 99.90 | 93.00 | 93.90 | 93.90 | -3.69% | 64,766 |
| Oct 8, 2025 | 100.30 | 103.30 | 96.10 | 97.50 | 97.50 | -3.66% | 100,266 |