Simtex Industries PLC. (DSE:SIMTEX)
Bangladesh
· Delayed Price · Currency is BDT 23.50
-1.50 (-6.00%)
At close: Dec 4, 2025
Simtex Industries PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.10 | 25.70 | 22.50 | 23.50 | 23.50 | -6.00% | 12,008,170 |
| Dec 3, 2025 | 25.00 | 27.90 | 25.00 | 25.00 | 25.00 | -9.75% | 8,515,393 |
| Dec 2, 2025 | 29.20 | 29.20 | 26.50 | 27.70 | 27.70 | -0.72% | 3,833,410 |
| Dec 1, 2025 | 29.10 | 29.80 | 26.90 | 27.90 | 27.90 | -6.38% | 8,261,790 |
| Nov 30, 2025 | 33.20 | 34.50 | 29.80 | 29.80 | 29.80 | -9.97% | 3,398,666 |
| Nov 26, 2025 | 34.00 | 34.10 | 32.40 | 33.10 | 32.10 | -2.93% | 3,232,485 |
| Nov 25, 2025 | 32.90 | 34.10 | 31.50 | 34.10 | 33.07 | 10.00% | 3,218,071 |
| Nov 24, 2025 | 28.50 | 31.00 | 28.20 | 31.00 | 30.06 | 9.93% | 6,609,445 |
| Nov 23, 2025 | 27.50 | 28.40 | 26.70 | 28.20 | 27.35 | 2.55% | 2,004,651 |
| Nov 20, 2025 | 30.20 | 30.90 | 27.50 | 27.50 | 26.67 | -9.84% | 4,035,951 |
| Nov 19, 2025 | 31.60 | 31.90 | 29.70 | 30.50 | 29.58 | -4.39% | 1,435,965 |
| Nov 18, 2025 | 32.00 | 33.90 | 30.90 | 31.90 | 30.94 | 0.31% | 2,576,149 |
| Nov 17, 2025 | 31.60 | 32.20 | 28.90 | 31.80 | 30.84 | 7.07% | 2,565,405 |
| Nov 16, 2025 | 33.40 | 33.40 | 29.70 | 29.70 | 28.80 | -9.73% | 3,082,495 |
| Nov 13, 2025 | 33.20 | 34.50 | 32.60 | 32.90 | 31.91 | -2.37% | 2,441,369 |
| Nov 12, 2025 | 33.70 | 34.00 | 32.00 | 33.70 | 32.68 | - | 1,980,172 |
| Nov 11, 2025 | 33.30 | 34.20 | 33.30 | 33.70 | 32.68 | 0.60% | 1,395,477 |
| Nov 10, 2025 | 33.10 | 33.90 | 32.10 | 33.50 | 32.49 | 3.40% | 1,808,540 |
| Nov 9, 2025 | 33.30 | 33.70 | 31.10 | 32.40 | 31.42 | -3.28% | 2,133,099 |
| Nov 6, 2025 | 31.30 | 33.80 | 30.00 | 33.50 | 32.49 | 8.77% | 4,419,514 |
| Nov 5, 2025 | 31.00 | 32.00 | 30.50 | 30.80 | 29.87 | -2.53% | 3,588,628 |
| Nov 4, 2025 | 31.90 | 32.40 | 30.90 | 31.60 | 30.65 | -0.63% | 3,180,926 |
| Nov 3, 2025 | 30.90 | 32.20 | 30.90 | 31.80 | 30.84 | 2.91% | 5,123,412 |
| Nov 2, 2025 | 30.30 | 31.30 | 30.30 | 30.90 | 29.97 | 1.98% | 3,112,616 |
| Oct 30, 2025 | 30.50 | 31.20 | 29.90 | 30.30 | 29.38 | -0.98% | 3,041,126 |
| Oct 29, 2025 | 30.20 | 31.30 | 30.20 | 30.60 | 29.68 | 1.66% | 3,042,152 |
| Oct 28, 2025 | 30.50 | 30.70 | 29.50 | 30.10 | 29.19 | 0.67% | 2,038,398 |
| Oct 27, 2025 | 30.00 | 30.40 | 29.30 | 29.90 | 29.00 | -0.33% | 2,631,820 |
| Oct 26, 2025 | 30.40 | 31.00 | 29.80 | 30.00 | 29.09 | - | 1,748,289 |
| Oct 23, 2025 | 28.20 | 30.40 | 28.20 | 30.00 | 29.09 | 6.76% | 4,106,536 |
| Oct 22, 2025 | 28.00 | 28.60 | 28.00 | 28.10 | 27.25 | -1.40% | 2,140,734 |
| Oct 21, 2025 | 29.60 | 30.00 | 28.50 | 28.50 | 27.64 | -3.72% | 3,524,192 |
| Oct 20, 2025 | 28.80 | 29.90 | 28.80 | 29.60 | 28.71 | 3.14% | 3,258,524 |
| Oct 19, 2025 | 27.50 | 28.90 | 27.30 | 28.70 | 27.83 | 3.61% | 2,570,968 |
| Oct 16, 2025 | 28.50 | 29.30 | 27.40 | 27.70 | 26.86 | -3.82% | 3,207,542 |
| Oct 15, 2025 | 29.60 | 30.50 | 28.50 | 28.80 | 27.93 | -0.69% | 3,362,979 |
| Oct 14, 2025 | 27.90 | 29.90 | 27.30 | 29.00 | 28.12 | 3.20% | 4,059,867 |
| Oct 13, 2025 | 26.90 | 28.40 | 26.70 | 28.10 | 27.25 | 5.24% | 4,643,662 |
| Oct 12, 2025 | 24.50 | 26.70 | 24.50 | 26.70 | 25.89 | 9.88% | 7,058,005 |
| Oct 9, 2025 | 23.90 | 24.80 | 23.70 | 24.30 | 23.57 | 2.10% | 2,532,037 |
| Oct 8, 2025 | 22.40 | 24.10 | 22.30 | 23.80 | 23.08 | 7.21% | 5,491,257 |
| Oct 7, 2025 | 22.50 | 22.70 | 22.00 | 22.20 | 21.53 | -1.33% | 1,925,020 |
| Oct 6, 2025 | 22.80 | 22.90 | 22.20 | 22.50 | 21.82 | -1.32% | 2,358,440 |
| Oct 5, 2025 | 23.10 | 23.30 | 22.60 | 22.80 | 22.11 | - | 2,315,756 |
| Sep 30, 2025 | 23.30 | 23.40 | 22.50 | 22.80 | 22.11 | -1.72% | 2,244,016 |
| Sep 29, 2025 | 21.60 | 23.50 | 21.60 | 23.20 | 22.50 | 7.91% | 10,651,160 |
| Sep 28, 2025 | 22.20 | 22.50 | 21.50 | 21.50 | 20.85 | -2.71% | 2,815,638 |
| Sep 25, 2025 | 20.90 | 22.50 | 20.80 | 22.10 | 21.43 | 6.76% | 7,870,125 |
| Sep 24, 2025 | 19.80 | 21.00 | 19.80 | 20.70 | 20.07 | 4.55% | 3,007,281 |
| Sep 23, 2025 | 19.40 | 20.00 | 19.10 | 19.80 | 19.20 | 3.66% | 2,053,724 |
| Sep 22, 2025 | 18.90 | 19.50 | 18.90 | 19.10 | 18.52 | -1.04% | 1,126,483 |
| Sep 21, 2025 | 19.30 | 19.70 | 19.00 | 19.30 | 18.72 | 1.58% | 1,285,031 |
| Sep 18, 2025 | 19.20 | 19.40 | 18.80 | 19.00 | 18.43 | - | 647,020 |
| Sep 17, 2025 | 18.80 | 19.20 | 18.60 | 19.00 | 18.43 | 1.60% | 1,294,486 |
| Sep 16, 2025 | 18.90 | 18.90 | 18.60 | 18.70 | 18.14 | 1.08% | 342,909 |
| Sep 15, 2025 | 18.80 | 19.10 | 18.30 | 18.50 | 17.94 | -1.07% | 937,509 |
| Sep 14, 2025 | 19.20 | 19.40 | 18.60 | 18.70 | 18.14 | -1.58% | 459,219 |
| Sep 11, 2025 | 18.50 | 19.30 | 18.50 | 19.00 | 18.43 | 2.70% | 932,495 |
| Sep 10, 2025 | 19.50 | 19.80 | 18.40 | 18.50 | 17.94 | -5.13% | 1,177,638 |
| Sep 9, 2025 | 20.60 | 20.60 | 19.30 | 19.50 | 18.91 | -4.88% | 1,334,462 |
| Sep 8, 2025 | 20.60 | 20.90 | 20.30 | 20.50 | 19.88 | 0.49% | 1,904,088 |
| Sep 7, 2025 | 20.50 | 20.80 | 20.20 | 20.40 | 19.78 | -0.49% | 1,666,974 |
| Sep 4, 2025 | 20.20 | 20.80 | 20.00 | 20.50 | 19.88 | 0.99% | 1,702,302 |
| Sep 3, 2025 | 20.20 | 21.20 | 20.10 | 20.30 | 19.69 | 2.01% | 4,241,659 |
| Sep 2, 2025 | 19.30 | 20.10 | 19.30 | 19.90 | 19.30 | 1.53% | 1,692,718 |
| Sep 1, 2025 | 19.80 | 19.80 | 19.30 | 19.60 | 19.01 | 0.51% | 1,853,000 |
| Aug 31, 2025 | 19.70 | 19.80 | 19.30 | 19.50 | 18.91 | -1.02% | 2,386,323 |
| Aug 28, 2025 | 19.80 | 20.20 | 19.50 | 19.70 | 19.10 | 0.51% | 2,314,046 |
| Aug 27, 2025 | 19.00 | 19.80 | 18.80 | 19.60 | 19.01 | 3.16% | 2,343,033 |
| Aug 26, 2025 | 18.90 | 19.40 | 18.60 | 19.00 | 18.43 | 1.06% | 2,458,845 |
| Aug 25, 2025 | 18.60 | 18.90 | 18.30 | 18.80 | 18.23 | 1.62% | 2,425,436 |
| Aug 24, 2025 | 17.20 | 18.60 | 17.20 | 18.50 | 17.94 | 3.93% | 1,976,458 |
| Aug 21, 2025 | 17.90 | 18.00 | 17.60 | 17.80 | 17.26 | - | 1,040,298 |
| Aug 20, 2025 | 18.30 | 18.40 | 17.70 | 17.80 | 17.26 | -2.20% | 1,067,082 |
| Aug 19, 2025 | 18.00 | 18.40 | 17.60 | 18.20 | 17.65 | 2.25% | 2,003,707 |
| Aug 18, 2025 | 17.80 | 18.00 | 17.40 | 17.80 | 17.26 | 0.56% | 1,245,438 |
| Aug 17, 2025 | 17.70 | 17.80 | 17.30 | 17.70 | 17.17 | 1.72% | 832,623 |
| Aug 14, 2025 | 17.40 | 17.70 | 17.20 | 17.40 | 16.87 | 1.16% | 644,073 |
| Aug 13, 2025 | 17.40 | 17.50 | 17.00 | 17.20 | 16.68 | - | 1,038,519 |
| Aug 12, 2025 | 17.80 | 17.90 | 17.10 | 17.20 | 16.68 | -2.27% | 1,319,096 |
| Aug 11, 2025 | 17.70 | 18.00 | 17.40 | 17.60 | 17.07 | 0.57% | 1,541,068 |
| Aug 10, 2025 | 17.00 | 17.80 | 16.90 | 17.50 | 16.97 | 3.55% | 1,612,933 |
| Aug 7, 2025 | 17.20 | 17.20 | 16.80 | 16.90 | 16.39 | - | 839,029 |
| Aug 6, 2025 | 17.10 | 17.30 | 16.80 | 16.90 | 16.39 | 0.60% | 1,082,856 |
| Aug 4, 2025 | 17.20 | 17.30 | 16.70 | 16.80 | 16.29 | -1.75% | 805,317 |
| Aug 3, 2025 | 17.40 | 18.30 | 17.00 | 17.10 | 16.58 | 1.18% | 3,856,571 |
| Jul 31, 2025 | 17.40 | 17.90 | 16.80 | 16.90 | 16.39 | -1.17% | 2,340,448 |
| Jul 30, 2025 | 16.10 | 17.40 | 16.00 | 17.10 | 16.58 | 6.88% | 3,757,527 |
| Jul 29, 2025 | 16.00 | 16.30 | 15.90 | 16.00 | 15.52 | - | 1,140,312 |
| Jul 28, 2025 | 15.90 | 16.20 | 15.90 | 16.00 | 15.52 | 1.91% | 1,446,091 |
| Jul 27, 2025 | 15.80 | 15.90 | 15.60 | 15.70 | 15.23 | -0.63% | 764,645 |
| Jul 24, 2025 | 16.20 | 16.20 | 15.70 | 15.80 | 15.32 | -1.25% | 688,844 |
| Jul 23, 2025 | 15.80 | 16.20 | 15.80 | 16.00 | 15.52 | 1.27% | 1,899,090 |
| Jul 22, 2025 | 16.10 | 16.10 | 15.70 | 15.80 | 15.32 | -1.86% | 721,416 |
| Jul 21, 2025 | 16.30 | 16.40 | 15.90 | 16.10 | 15.61 | -1.23% | 1,464,517 |
| Jul 20, 2025 | 16.20 | 16.60 | 16.20 | 16.30 | 15.81 | 1.24% | 1,226,120 |
| Jul 17, 2025 | 16.10 | 16.50 | 16.10 | 16.10 | 15.61 | - | 1,622,523 |
| Jul 16, 2025 | 15.90 | 16.40 | 15.90 | 16.10 | 15.61 | 1.26% | 940,665 |
| Jul 15, 2025 | 16.00 | 16.10 | 15.90 | 15.90 | 15.42 | -0.62% | 972,199 |
| Jul 14, 2025 | 15.70 | 16.20 | 15.70 | 16.00 | 15.52 | 1.91% | 1,175,016 |