Samorita Hospital Limited (DSE:SAMORITA)
Bangladesh
· Delayed Price · Currency is BDT 69.90
-0.60 (-0.85%)
At close: Dec 4, 2025
Samorita Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 71.40 | 71.40 | 69.80 | 69.90 | 69.90 | -0.85% | 17,793 |
| Dec 3, 2025 | 70.50 | 71.70 | 70.30 | 70.50 | 70.50 | -0.42% | 40,740 |
| Dec 2, 2025 | 70.80 | 71.50 | 69.90 | 70.80 | 70.80 | 1.00% | 79,807 |
| Dec 1, 2025 | 70.60 | 70.90 | 70.00 | 70.10 | 70.10 | -1.41% | 13,494 |
| Nov 30, 2025 | 70.70 | 71.70 | 70.70 | 71.10 | 71.10 | 0.99% | 25,215 |
| Nov 27, 2025 | 70.10 | 71.50 | 70.10 | 70.40 | 70.40 | - | 25,964 |
| Nov 26, 2025 | 71.40 | 71.50 | 69.90 | 70.40 | 70.40 | -2.76% | 67,707 |
| Nov 25, 2025 | 72.40 | 73.70 | 72.00 | 72.40 | 72.40 | -0.41% | 45,996 |
| Nov 24, 2025 | 72.70 | 73.30 | 70.80 | 72.70 | 72.70 | 2.83% | 64,872 |
| Nov 23, 2025 | 70.00 | 71.80 | 68.80 | 70.70 | 70.70 | 0.28% | 73,369 |
| Nov 20, 2025 | 71.60 | 72.80 | 69.00 | 70.50 | 70.50 | -2.49% | 94,968 |
| Nov 19, 2025 | 69.90 | 73.20 | 69.00 | 72.30 | 72.30 | 4.93% | 52,686 |
| Nov 18, 2025 | 70.00 | 70.00 | 68.50 | 68.90 | 68.90 | -0.72% | 36,343 |
| Nov 17, 2025 | 68.40 | 69.80 | 68.30 | 69.40 | 69.40 | 2.97% | 33,344 |
| Nov 16, 2025 | 67.00 | 67.50 | 63.00 | 67.40 | 67.40 | 1.81% | 48,895 |
| Nov 13, 2025 | 67.00 | 70.00 | 65.40 | 66.20 | 66.20 | -4.75% | 38,346 |
| Nov 11, 2025 | 68.10 | 70.00 | 67.50 | 69.50 | 69.00 | 1.46% | 125,602 |
| Nov 10, 2025 | 69.00 | 69.80 | 68.00 | 68.50 | 68.01 | -0.44% | 42,652 |
| Nov 9, 2025 | 70.00 | 70.00 | 68.30 | 68.80 | 68.31 | -1.15% | 18,638 |
| Nov 6, 2025 | 70.40 | 70.40 | 68.70 | 69.60 | 69.10 | -1.97% | 47,566 |
| Nov 5, 2025 | 71.50 | 72.50 | 70.80 | 71.00 | 70.49 | -0.98% | 62,404 |
| Nov 4, 2025 | 72.20 | 72.90 | 71.40 | 71.70 | 71.18 | -0.28% | 51,289 |
| Nov 3, 2025 | 72.80 | 73.80 | 71.80 | 71.90 | 71.38 | -1.64% | 94,777 |
| Nov 2, 2025 | 73.60 | 74.50 | 72.80 | 73.10 | 72.57 | -0.68% | 59,189 |
| Oct 30, 2025 | 73.20 | 74.50 | 73.20 | 73.60 | 73.07 | - | 49,806 |
| Oct 29, 2025 | 73.10 | 74.50 | 72.50 | 73.60 | 73.07 | 0.14% | 72,240 |
| Oct 28, 2025 | 73.80 | 74.90 | 73.00 | 73.50 | 72.97 | -1.21% | 76,936 |
| Oct 27, 2025 | 75.80 | 75.80 | 74.00 | 74.40 | 73.86 | -1.59% | 100,198 |
| Oct 26, 2025 | 72.80 | 76.10 | 72.80 | 75.60 | 75.06 | 1.89% | 156,611 |
| Oct 23, 2025 | 76.30 | 76.30 | 73.30 | 74.20 | 73.67 | -1.46% | 67,894 |
| Oct 22, 2025 | 76.90 | 80.00 | 74.50 | 75.30 | 74.76 | -0.53% | 284,438 |
| Oct 21, 2025 | 77.90 | 79.20 | 75.20 | 75.70 | 75.16 | -1.17% | 316,637 |
| Oct 20, 2025 | 74.00 | 77.00 | 73.90 | 76.60 | 76.05 | 2.54% | 176,385 |
| Oct 19, 2025 | 72.80 | 75.30 | 72.50 | 74.70 | 74.16 | 1.77% | 100,928 |
| Oct 16, 2025 | 75.00 | 75.00 | 72.50 | 73.40 | 72.87 | 0.55% | 61,538 |
| Oct 15, 2025 | 72.90 | 74.00 | 72.70 | 73.00 | 72.47 | -1.22% | 85,514 |
| Oct 14, 2025 | 74.50 | 74.50 | 73.10 | 73.90 | 73.37 | 1.23% | 42,825 |
| Oct 13, 2025 | 73.40 | 75.10 | 72.00 | 73.00 | 72.47 | -1.35% | 60,847 |
| Oct 12, 2025 | 75.00 | 75.00 | 72.10 | 74.00 | 73.47 | 0.41% | 127,908 |
| Oct 9, 2025 | 76.90 | 77.00 | 73.30 | 73.70 | 73.17 | -2.38% | 57,478 |
| Oct 8, 2025 | 77.00 | 77.00 | 75.40 | 75.50 | 74.96 | -1.95% | 60,567 |
| Oct 7, 2025 | 78.00 | 78.40 | 76.70 | 77.00 | 76.45 | -0.39% | 272,208 |
| Oct 6, 2025 | 77.20 | 77.80 | 76.40 | 77.30 | 76.74 | 0.26% | 194,871 |
| Oct 5, 2025 | 77.50 | 78.00 | 75.80 | 77.10 | 76.55 | 0.78% | 90,002 |
| Sep 30, 2025 | 76.60 | 77.50 | 74.90 | 76.50 | 75.95 | 2.00% | 212,488 |
| Sep 29, 2025 | 74.30 | 75.40 | 72.60 | 75.00 | 74.46 | 2.74% | 138,030 |
| Sep 28, 2025 | 74.20 | 75.30 | 72.10 | 73.00 | 72.47 | -0.82% | 35,225 |
| Sep 25, 2025 | 73.30 | 74.50 | 73.10 | 73.60 | 73.07 | 0.27% | 76,916 |
| Sep 24, 2025 | 72.20 | 73.70 | 72.10 | 73.40 | 72.87 | 1.94% | 63,227 |
| Sep 23, 2025 | 70.70 | 72.70 | 70.70 | 72.00 | 71.48 | 0.98% | 79,014 |
| Sep 22, 2025 | 73.00 | 73.00 | 71.10 | 71.30 | 70.79 | -0.83% | 65,460 |
| Sep 21, 2025 | 72.70 | 73.00 | 71.70 | 71.90 | 71.38 | -0.69% | 91,985 |
| Sep 18, 2025 | 72.70 | 73.50 | 72.10 | 72.40 | 71.88 | -1.36% | 101,312 |
| Sep 17, 2025 | 74.80 | 75.70 | 73.00 | 73.40 | 72.87 | -1.87% | 57,667 |
| Sep 16, 2025 | 72.70 | 75.50 | 72.70 | 74.80 | 74.26 | 3.46% | 89,885 |
| Sep 15, 2025 | 72.00 | 74.50 | 72.00 | 72.30 | 71.78 | 0.84% | 50,444 |
| Sep 14, 2025 | 73.80 | 74.40 | 71.20 | 71.70 | 71.18 | -1.51% | 90,787 |
| Sep 11, 2025 | 73.00 | 73.50 | 72.00 | 72.80 | 72.28 | -0.14% | 161,542 |
| Sep 10, 2025 | 75.00 | 75.50 | 72.50 | 72.90 | 72.38 | -2.67% | 161,075 |
| Sep 9, 2025 | 76.50 | 76.80 | 74.10 | 74.90 | 74.36 | -1.83% | 257,894 |
| Sep 8, 2025 | 78.80 | 78.80 | 76.10 | 76.30 | 75.75 | -1.93% | 266,034 |
| Sep 7, 2025 | 77.10 | 78.70 | 76.90 | 77.80 | 77.24 | 0.91% | 190,201 |
| Sep 4, 2025 | 76.70 | 79.80 | 76.70 | 77.10 | 76.55 | -1.28% | 289,164 |
| Sep 3, 2025 | 82.00 | 83.40 | 76.90 | 78.10 | 77.54 | -2.50% | 446,916 |
| Sep 2, 2025 | 77.00 | 80.50 | 77.00 | 80.10 | 79.52 | 4.30% | 587,212 |
| Sep 1, 2025 | 74.50 | 78.00 | 73.20 | 76.80 | 76.25 | 4.92% | 393,672 |
| Aug 31, 2025 | 74.50 | 75.20 | 72.80 | 73.20 | 72.67 | -1.48% | 148,493 |
| Aug 28, 2025 | 71.90 | 74.60 | 71.70 | 74.30 | 73.77 | 3.34% | 276,269 |
| Aug 27, 2025 | 72.20 | 73.50 | 71.10 | 71.90 | 71.38 | -0.28% | 83,703 |
| Aug 26, 2025 | 74.20 | 75.30 | 71.60 | 72.10 | 71.58 | -2.70% | 198,495 |
| Aug 25, 2025 | 74.20 | 75.90 | 72.80 | 74.10 | 73.57 | -0.13% | 186,575 |
| Aug 24, 2025 | 71.20 | 75.70 | 71.20 | 74.20 | 73.67 | 3.78% | 346,941 |
| Aug 21, 2025 | 69.90 | 71.90 | 69.10 | 71.50 | 70.99 | 3.62% | 151,503 |
| Aug 20, 2025 | 70.50 | 71.30 | 68.70 | 69.00 | 68.50 | -1.15% | 149,846 |
| Aug 19, 2025 | 72.50 | 73.00 | 69.60 | 69.80 | 69.30 | -2.65% | 297,212 |
| Aug 18, 2025 | 71.30 | 72.70 | 71.00 | 71.70 | 71.18 | 1.27% | 184,909 |
| Aug 17, 2025 | 68.70 | 72.00 | 68.50 | 70.80 | 70.29 | 3.81% | 300,210 |
| Aug 14, 2025 | 69.00 | 69.00 | 67.90 | 68.20 | 67.71 | 0.15% | 107,371 |
| Aug 13, 2025 | 68.90 | 70.00 | 67.90 | 68.10 | 67.61 | 0.44% | 208,568 |
| Aug 12, 2025 | 69.10 | 70.70 | 67.00 | 67.80 | 67.31 | -1.60% | 179,335 |
| Aug 11, 2025 | 70.20 | 70.70 | 67.70 | 68.90 | 68.40 | -1.43% | 152,454 |
| Aug 10, 2025 | 68.20 | 70.20 | 67.20 | 69.90 | 69.40 | 4.64% | 372,948 |
| Aug 7, 2025 | 68.20 | 69.50 | 66.50 | 66.80 | 66.32 | -1.91% | 137,969 |
| Aug 6, 2025 | 67.00 | 69.20 | 66.50 | 68.10 | 67.61 | 2.71% | 234,791 |
| Aug 4, 2025 | 66.50 | 67.10 | 64.80 | 66.30 | 65.82 | 1.07% | 169,888 |
| Aug 3, 2025 | 64.50 | 66.00 | 64.20 | 65.60 | 65.13 | 2.34% | 163,430 |
| Jul 31, 2025 | 63.60 | 65.00 | 63.60 | 64.10 | 63.64 | 0.79% | 170,232 |
| Jul 30, 2025 | 63.30 | 64.20 | 63.10 | 63.60 | 63.14 | 1.27% | 76,943 |
| Jul 29, 2025 | 65.00 | 65.00 | 62.60 | 62.80 | 62.35 | - | 111,121 |
| Jul 28, 2025 | 63.10 | 64.20 | 62.50 | 62.80 | 62.35 | -0.63% | 106,687 |
| Jul 27, 2025 | 64.30 | 64.30 | 62.50 | 63.20 | 62.75 | -1.10% | 211,311 |
| Jul 24, 2025 | 65.50 | 65.90 | 63.50 | 63.90 | 63.44 | -1.99% | 267,265 |
| Jul 23, 2025 | 64.80 | 66.70 | 64.00 | 65.20 | 64.73 | 1.24% | 211,902 |
| Jul 22, 2025 | 61.80 | 65.60 | 61.20 | 64.40 | 63.94 | 5.40% | 604,941 |
| Jul 21, 2025 | 60.80 | 61.90 | 60.60 | 61.10 | 60.66 | 0.99% | 220,106 |
| Jul 20, 2025 | 62.00 | 62.00 | 60.30 | 60.50 | 60.06 | -0.66% | 127,384 |
| Jul 17, 2025 | 61.00 | 62.70 | 60.50 | 60.90 | 60.46 | 0.83% | 214,367 |
| Jul 16, 2025 | 61.00 | 61.40 | 60.10 | 60.40 | 59.97 | -0.82% | 107,704 |
| Jul 15, 2025 | 60.80 | 62.30 | 59.20 | 60.90 | 60.46 | 1.67% | 240,947 |
| Jul 14, 2025 | 61.00 | 61.00 | 59.10 | 59.90 | 59.47 | -1.96% | 153,878 |