Samorita Hospital Limited (DSE:SAMORITA)
Bangladesh
· Delayed Price · Currency is BDT 70.90
-2.00 (-2.74%)
At close: Apr 27, 2026
Samorita Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.00 | 71.80 | 69.90 | 70.00 | 70.00 | -1.27% | 51,722 |
| Apr 27, 2026 | 73.00 | 73.00 | 70.20 | 70.90 | 70.90 | -2.74% | 144,616 |
| Apr 26, 2026 | 72.00 | 73.90 | 70.40 | 72.90 | 72.90 | 0.69% | 243,531 |
| Apr 23, 2026 | 71.50 | 72.80 | 70.50 | 72.40 | 72.40 | 2.70% | 260,653 |
| Apr 22, 2026 | 69.00 | 71.40 | 68.50 | 70.50 | 70.50 | 2.03% | 227,044 |
| Apr 21, 2026 | 69.00 | 69.80 | 68.50 | 69.10 | 69.10 | 1.32% | 36,286 |
| Apr 20, 2026 | 69.90 | 69.90 | 68.00 | 68.20 | 68.20 | -2.01% | 69,766 |
| Apr 19, 2026 | 69.50 | 70.00 | 69.30 | 69.60 | 69.60 | -0.14% | 18,921 |
| Apr 16, 2026 | 71.70 | 71.70 | 69.30 | 69.70 | 69.70 | -1.55% | 53,072 |
| Apr 15, 2026 | 70.80 | 72.00 | 70.20 | 70.80 | 70.80 | 0.57% | 44,896 |
| Apr 13, 2026 | 70.40 | 71.40 | 70.00 | 70.40 | 70.40 | - | 54,096 |
| Apr 12, 2026 | 71.60 | 71.60 | 70.00 | 70.40 | 70.40 | -1.40% | 50,210 |
| Apr 9, 2026 | 68.50 | 71.80 | 68.50 | 71.40 | 71.40 | 2.73% | 106,909 |
| Apr 8, 2026 | 69.80 | 70.20 | 68.20 | 69.50 | 69.50 | 2.06% | 64,047 |
| Apr 7, 2026 | 68.10 | 68.90 | 67.90 | 68.10 | 68.10 | 0.74% | 9,101 |
| Apr 6, 2026 | 67.80 | 68.50 | 67.00 | 67.60 | 67.60 | - | 12,877 |
| Apr 5, 2026 | 68.40 | 68.60 | 67.20 | 67.60 | 67.60 | -2.03% | 12,504 |
| Apr 2, 2026 | 69.00 | 69.90 | 68.50 | 69.00 | 69.00 | -0.58% | 53,113 |
| Apr 1, 2026 | 69.40 | 69.90 | 69.20 | 69.40 | 69.40 | 0.29% | 21,579 |
| Mar 31, 2026 | 69.20 | 69.80 | 68.10 | 69.20 | 69.20 | 0.44% | 38,841 |
| Mar 30, 2026 | 68.90 | 70.10 | 68.60 | 68.90 | 68.90 | 1.03% | 56,357 |
| Mar 29, 2026 | 67.30 | 69.20 | 67.30 | 68.20 | 68.20 | 1.34% | 49,094 |
| Mar 25, 2026 | 68.00 | 68.00 | 67.10 | 67.30 | 67.30 | 0.45% | 4,782 |
| Mar 24, 2026 | 68.10 | 68.10 | 66.40 | 67.00 | 67.00 | -0.89% | 29,460 |
| Mar 16, 2026 | 67.50 | 68.40 | 66.70 | 67.60 | 67.60 | 0.15% | 19,879 |
| Mar 15, 2026 | 68.20 | 68.70 | 67.00 | 67.50 | 67.50 | -0.88% | 9,531 |
| Mar 12, 2026 | 67.30 | 68.70 | 66.90 | 68.10 | 68.10 | 1.34% | 22,701 |
| Mar 11, 2026 | 66.80 | 67.60 | 66.80 | 67.20 | 67.20 | 0.75% | 9,859 |
| Mar 10, 2026 | 67.50 | 67.50 | 66.00 | 66.70 | 66.70 | 1.83% | 12,167 |
| Mar 9, 2026 | 64.30 | 68.00 | 64.30 | 65.50 | 65.50 | 1.08% | 5,275 |
| Mar 8, 2026 | 67.00 | 67.50 | 64.00 | 64.80 | 64.80 | -4.14% | 38,988 |
| Mar 5, 2026 | 68.80 | 68.80 | 67.20 | 67.60 | 67.60 | -0.44% | 7,595 |
| Mar 4, 2026 | 68.00 | 68.50 | 67.30 | 67.90 | 67.90 | 1.19% | 20,912 |
| Mar 3, 2026 | 69.00 | 70.20 | 67.00 | 67.10 | 67.10 | -4.01% | 38,682 |
| Mar 2, 2026 | 69.90 | 71.10 | 69.70 | 69.90 | 69.90 | 0.14% | 36,418 |
| Mar 1, 2026 | 70.70 | 71.20 | 69.50 | 69.80 | 69.80 | -1.97% | 32,290 |
| Feb 26, 2026 | 71.20 | 72.20 | 71.00 | 71.20 | 71.20 | -0.28% | 35,473 |
| Feb 25, 2026 | 71.40 | 72.90 | 70.80 | 71.40 | 71.40 | - | 8,899 |
| Feb 24, 2026 | 71.20 | 73.90 | 71.10 | 71.40 | 71.40 | -1.79% | 22,112 |
| Feb 23, 2026 | 72.40 | 73.20 | 71.60 | 72.70 | 72.70 | 1.39% | 12,899 |
| Feb 22, 2026 | 72.10 | 72.90 | 71.10 | 71.70 | 71.70 | -0.83% | 29,716 |
| Feb 19, 2026 | 73.90 | 75.00 | 72.20 | 72.30 | 72.30 | -1.90% | 52,377 |
| Feb 18, 2026 | 72.90 | 75.30 | 72.00 | 73.70 | 73.70 | 1.10% | 126,623 |
| Feb 17, 2026 | 70.90 | 73.00 | 70.90 | 72.90 | 72.90 | 4.14% | 117,642 |
| Feb 16, 2026 | 71.20 | 71.60 | 69.30 | 70.00 | 70.00 | -1.69% | 78,359 |
| Feb 15, 2026 | 71.20 | 71.80 | 70.10 | 71.20 | 71.20 | 0.71% | 24,818 |
| Feb 10, 2026 | 70.70 | 70.90 | 69.00 | 70.70 | 70.70 | 1.73% | 27,550 |
| Feb 9, 2026 | 69.10 | 70.00 | 69.00 | 69.50 | 69.50 | 0.14% | 17,668 |
| Feb 8, 2026 | 69.60 | 69.80 | 69.20 | 69.40 | 69.40 | 1.17% | 10,231 |
| Feb 5, 2026 | 70.00 | 70.70 | 68.00 | 68.60 | 68.60 | -2.14% | 21,958 |
| Feb 3, 2026 | 70.10 | 71.20 | 69.00 | 70.10 | 70.10 | 0.29% | 61,754 |
| Feb 2, 2026 | 69.90 | 70.90 | 69.50 | 69.90 | 69.90 | - | 15,233 |
| Feb 1, 2026 | 69.90 | 71.20 | 69.80 | 69.90 | 69.90 | 0.87% | 25,872 |
| Jan 29, 2026 | 69.00 | 69.90 | 69.00 | 69.30 | 69.30 | -0.57% | 24,003 |
| Jan 28, 2026 | 69.70 | 70.40 | 69.30 | 69.70 | 69.70 | -0.99% | 59,540 |
| Jan 27, 2026 | 68.80 | 70.80 | 68.80 | 70.40 | 70.40 | 0.86% | 20,605 |
| Jan 26, 2026 | 71.00 | 71.00 | 69.70 | 69.80 | 69.80 | - | 11,375 |
| Jan 25, 2026 | 70.10 | 70.20 | 69.70 | 69.80 | 69.80 | -0.14% | 14,804 |
| Jan 22, 2026 | 71.30 | 71.30 | 69.80 | 69.90 | 69.90 | -1.27% | 11,161 |
| Jan 21, 2026 | 69.80 | 70.90 | 69.80 | 70.80 | 70.80 | 0.71% | 18,530 |
| Jan 20, 2026 | 70.20 | 70.90 | 70.00 | 70.30 | 70.30 | - | 35,774 |
| Jan 19, 2026 | 70.70 | 70.70 | 70.00 | 70.30 | 70.30 | 0.57% | 13,987 |
| Jan 18, 2026 | 68.80 | 70.00 | 68.80 | 69.90 | 69.90 | 1.30% | 37,568 |
| Jan 15, 2026 | 69.50 | 69.70 | 68.80 | 69.00 | 69.00 | - | 21,461 |
| Jan 14, 2026 | 69.00 | 69.60 | 68.60 | 69.00 | 69.00 | 0.29% | 6,075 |
| Jan 13, 2026 | 69.50 | 69.90 | 68.60 | 68.80 | 68.80 | -0.72% | 23,732 |
| Jan 12, 2026 | 69.60 | 69.80 | 68.90 | 69.30 | 69.30 | 0.14% | 7,368 |
| Jan 11, 2026 | 70.00 | 70.50 | 68.50 | 69.20 | 69.20 | -1.14% | 24,516 |
| Jan 8, 2026 | 70.30 | 71.50 | 69.20 | 70.00 | 70.00 | -0.43% | 47,563 |
| Jan 7, 2026 | 70.30 | 71.60 | 70.00 | 70.30 | 70.30 | -0.85% | 75,133 |
| Jan 6, 2026 | 71.00 | 71.10 | 70.40 | 70.90 | 70.90 | 1.14% | 25,247 |
| Jan 5, 2026 | 71.00 | 71.00 | 69.80 | 70.10 | 70.10 | -1.27% | 50,974 |
| Jan 4, 2026 | 72.00 | 72.00 | 70.90 | 71.00 | 71.00 | -1.39% | 59,452 |
| Jan 1, 2026 | 72.70 | 73.30 | 71.40 | 72.00 | 72.00 | 0.70% | 70,219 |
| Dec 30, 2025 | 71.10 | 72.20 | 70.60 | 71.50 | 71.50 | 1.85% | 68,550 |
| Dec 29, 2025 | 70.10 | 70.80 | 70.00 | 70.20 | 70.20 | 0.29% | 11,605 |
| Dec 28, 2025 | 70.70 | 70.90 | 69.90 | 70.00 | 70.00 | -0.85% | 19,821 |
| Dec 24, 2025 | 70.00 | 71.50 | 70.00 | 70.60 | 70.60 | 0.86% | 45,831 |
| Dec 23, 2025 | 71.60 | 71.60 | 69.80 | 70.00 | 70.00 | -1.69% | 17,572 |
| Dec 22, 2025 | 71.20 | 72.50 | 70.00 | 71.20 | 71.20 | 0.42% | 72,665 |
| Dec 21, 2025 | 64.00 | 72.00 | 64.00 | 70.90 | 70.90 | 0.14% | 2,543 |
| Dec 18, 2025 | 70.80 | 71.70 | 70.50 | 70.80 | 70.80 | - | 12,607 |
| Dec 17, 2025 | 72.50 | 72.50 | 70.50 | 70.80 | 70.80 | -1.53% | 37,663 |
| Dec 15, 2025 | 71.90 | 73.00 | 71.30 | 71.90 | 71.90 | -0.42% | 51,108 |
| Dec 14, 2025 | 72.80 | 73.40 | 71.70 | 72.20 | 72.20 | 0.28% | 84,031 |
| Dec 11, 2025 | 71.90 | 72.20 | 70.80 | 72.00 | 72.00 | 1.55% | 21,304 |
| Dec 10, 2025 | 70.90 | 72.00 | 70.70 | 70.90 | 70.90 | 0.42% | 30,778 |
| Dec 9, 2025 | 70.60 | 72.00 | 70.20 | 70.60 | 70.60 | 0.14% | 47,747 |
| Dec 8, 2025 | 70.60 | 71.40 | 70.50 | 70.50 | 70.50 | 1.29% | 13,172 |
| Dec 7, 2025 | 70.60 | 70.60 | 69.50 | 69.60 | 69.60 | -0.43% | 13,795 |
| 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 |