Samata Leather Complex Ltd. (DSE:SAMATALETH)
Bangladesh
· Delayed Price · Currency is BDT 119.30
+7.70 (6.90%)
At close: Apr 28, 2026
Samata Leather Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.30 | 120.20 | 112.40 | 119.30 | 119.30 | 6.90% | 410,838 |
| Apr 27, 2026 | 104.00 | 114.00 | 104.00 | 111.60 | 111.60 | 2.48% | 389,900 |
| Apr 26, 2026 | 109.00 | 114.30 | 105.80 | 108.90 | 108.90 | 0.28% | 302,345 |
| Apr 23, 2026 | 106.00 | 113.00 | 105.60 | 108.60 | 108.60 | 3.13% | 408,183 |
| Apr 22, 2026 | 98.00 | 105.30 | 96.60 | 105.30 | 105.30 | 9.92% | 583,327 |
| Apr 21, 2026 | 88.10 | 96.50 | 88.10 | 95.80 | 95.80 | 9.11% | 384,760 |
| Apr 20, 2026 | 84.70 | 89.80 | 84.70 | 87.80 | 87.80 | 3.66% | 165,984 |
| Apr 19, 2026 | 89.00 | 89.00 | 81.00 | 84.70 | 84.70 | -2.64% | 71,408 |
| Apr 16, 2026 | 90.80 | 91.80 | 86.60 | 87.00 | 87.00 | -2.36% | 71,010 |
| Apr 15, 2026 | 87.00 | 91.50 | 86.80 | 89.10 | 89.10 | 2.65% | 149,737 |
| Apr 13, 2026 | 84.50 | 87.90 | 84.50 | 86.80 | 86.80 | 2.72% | 146,532 |
| Apr 12, 2026 | 86.00 | 86.50 | 84.00 | 84.50 | 84.50 | 0.24% | 63,291 |
| Apr 9, 2026 | 83.80 | 86.40 | 81.10 | 84.30 | 84.30 | 0.36% | 127,846 |
| Apr 8, 2026 | 83.80 | 85.20 | 82.70 | 84.00 | 84.00 | 4.35% | 72,259 |
| Apr 7, 2026 | 80.10 | 82.40 | 79.40 | 80.50 | 80.50 | 0.88% | 95,440 |
| Apr 6, 2026 | 80.10 | 81.90 | 79.40 | 79.80 | 79.80 | - | 55,847 |
| Apr 5, 2026 | 82.40 | 83.40 | 79.00 | 79.80 | 79.80 | -3.62% | 39,985 |
| Apr 2, 2026 | 82.80 | 85.70 | 82.00 | 82.80 | 82.80 | -2.13% | 42,808 |
| Apr 1, 2026 | 84.60 | 88.00 | 84.00 | 84.60 | 84.60 | -2.08% | 77,337 |
| Mar 31, 2026 | 87.00 | 90.00 | 85.60 | 86.40 | 86.40 | -1.93% | 108,563 |
| Mar 30, 2026 | 88.00 | 90.10 | 87.50 | 88.10 | 88.10 | 0.34% | 113,221 |
| Mar 29, 2026 | 83.50 | 88.20 | 82.20 | 87.80 | 87.80 | 5.40% | 134,288 |
| Mar 25, 2026 | 82.20 | 83.80 | 82.10 | 83.30 | 83.30 | 1.34% | 47,776 |
| Mar 24, 2026 | 82.40 | 83.00 | 81.00 | 82.20 | 82.20 | -1.44% | 28,387 |
| Mar 16, 2026 | 84.90 | 84.90 | 82.10 | 83.40 | 83.40 | -0.48% | 31,433 |
| Mar 15, 2026 | 85.00 | 86.50 | 82.90 | 83.80 | 83.80 | -1.06% | 33,929 |
| Mar 12, 2026 | 82.40 | 85.00 | 82.00 | 84.70 | 84.70 | 2.92% | 51,043 |
| Mar 11, 2026 | 82.30 | 83.70 | 81.70 | 82.30 | 82.30 | 1.48% | 44,949 |
| Mar 10, 2026 | 80.70 | 82.70 | 80.20 | 81.10 | 81.10 | 0.50% | 46,985 |
| Mar 9, 2026 | 80.90 | 82.30 | 77.30 | 80.70 | 80.70 | 2.54% | 20,930 |
| Mar 8, 2026 | 84.40 | 84.40 | 78.30 | 78.70 | 78.70 | -5.18% | 38,309 |
| 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 |