Skip to main content
Simtex Industries PLC. (DSE:SIMTEX)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
24.40
-0.20 (-0.81%)
At close: Apr 27, 2026

Simtex Industries PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.4025.0024.3024.4024.40-0.81%2,245,667
Apr 26, 202624.8024.9024.4024.6024.60-0.40%2,856,526
Apr 23, 202625.2025.4024.6024.7024.70-1.98%4,662,150
Apr 22, 202625.2026.5024.9025.2025.20-0.79%6,220,722
Apr 21, 202624.4025.8024.2025.4025.404.96%7,833,714
Apr 20, 202624.6024.7024.1024.2024.20-1.22%3,383,890
Apr 19, 202624.5024.7024.2024.5024.500.41%3,986,534
Apr 16, 202624.4024.7023.9024.4024.402.09%4,655,632
Apr 15, 202624.1024.4023.8023.9023.90-0.83%3,252,331
Apr 13, 202624.1024.8023.8024.1024.101.26%6,288,176
Apr 12, 202623.8024.0023.6023.8023.800.85%1,889,072
Apr 9, 202623.9024.2023.2023.6023.60-0.84%2,852,466
Apr 8, 202624.2024.6023.7023.8023.800.42%5,883,561
Apr 7, 202623.7024.4023.4023.7023.701.72%2,897,554
Apr 6, 202623.3024.2023.1023.3023.30-1.69%2,070,562
Apr 5, 202624.6024.6023.5023.7023.70-3.66%2,679,822
Apr 2, 202625.3025.5024.3024.6024.60-2.77%2,693,124
Apr 1, 202625.3025.5024.3025.3025.304.12%6,683,950
Mar 31, 202624.4024.7024.1024.3024.30-3,271,925
Mar 30, 202623.1024.4023.1024.3024.303.40%3,173,139
Mar 29, 202624.1024.1023.4023.5023.50-2.08%1,593,643
Mar 25, 202624.0024.1023.5024.0024.000.84%1,006,480
Mar 24, 202623.8024.3023.6023.8023.80-1.65%1,475,868
Mar 16, 202624.4024.6024.0024.2024.200.41%1,541,924
Mar 15, 202624.7024.8023.9024.1024.10-2.82%2,003,812
Mar 12, 202625.0025.3024.5024.8024.80-2,840,800
Mar 11, 202623.1025.0022.5024.8024.808.30%4,993,823
Mar 10, 202622.4023.1022.4022.9022.902.69%1,797,480
Mar 9, 202620.8022.8020.6022.3022.307.21%1,767,588
Mar 8, 202621.9021.9020.7020.8020.80-4.59%1,993,323
Mar 5, 202622.1022.3021.6021.8021.80-1.36%1,389,117
Mar 4, 202622.2022.6021.7022.1022.10-1,822,802
Mar 3, 202623.8023.8021.6022.1022.10-6.36%2,303,354
Mar 2, 202623.6023.8023.4023.6023.601.29%1,633,831
Mar 1, 202623.7023.7022.8023.3023.30-3.32%2,147,001
Feb 26, 202624.1024.5023.9024.1024.100.84%2,257,699
Feb 25, 202623.9024.1023.7023.9023.90-0.42%1,727,072
Feb 24, 202624.0024.8024.0024.0024.00-2.04%2,301,559
Feb 23, 202624.0024.5023.8024.5024.502.94%2,559,206
Feb 22, 202623.6024.3023.6023.8023.800.42%1,927,716
Feb 19, 202623.7024.2023.5023.7023.700.42%1,805,605
Feb 18, 202623.6024.8023.4023.6023.60-2.88%3,780,313
Feb 17, 202624.3025.3024.0024.3024.30-3.19%5,910,662
Feb 16, 202625.6025.9024.7025.1025.10-1.95%5,528,676
Feb 15, 202626.9026.9025.0025.6025.601.99%5,632,487
Feb 10, 202625.0025.9024.7025.1025.101.21%9,322,164
Feb 9, 202624.0025.0023.6024.8024.804.20%8,507,036
Feb 8, 202622.8024.0022.4023.8023.805.31%7,801,867
Feb 5, 202622.6023.4022.4022.6022.60-2.16%5,640,649
Feb 3, 202623.9024.0023.0023.1023.100.87%6,280,583
Feb 2, 202621.5023.2021.5022.9022.906.51%9,050,967
Feb 1, 202622.0022.4021.3021.5021.50-1.83%4,681,170
Jan 29, 202620.6022.4020.6021.9021.907.35%8,258,174
Jan 28, 202620.7020.8020.3020.4020.40-0.49%1,396,805
Jan 27, 202620.5020.9020.5020.5020.50-1,929,082
Jan 26, 202620.7020.8020.4020.5020.50-0.49%1,404,461
Jan 25, 202621.2021.2020.5020.6020.60-2.83%2,307,308
Jan 22, 202621.2021.8021.2021.2021.20-1.40%2,435,187
Jan 21, 202621.5021.7020.9021.5021.502.87%4,358,489
Jan 20, 202620.9021.4020.8020.9020.90-0.48%4,335,828
Jan 19, 202620.6021.2020.5021.0021.001.94%3,672,141
Jan 18, 202620.2020.8020.1020.6020.601.98%2,400,246
Jan 15, 202620.5020.9020.1020.2020.20-1.46%2,883,794
Jan 14, 202620.5020.9020.4020.5020.50-1.44%2,356,468
Jan 13, 202620.8021.1020.4020.8020.802.46%3,807,713
Jan 12, 202620.2020.4019.9020.3020.300.50%2,307,044
Jan 11, 202620.9020.9020.0020.2020.20-2.88%2,506,144
Jan 8, 202621.3021.4020.7020.8020.80-1.89%2,809,051
Jan 7, 202621.5021.6021.1021.2021.20-0.93%2,744,492
Jan 6, 202621.4021.9021.3021.4021.40-0.47%3,087,738
Jan 5, 202621.5021.8021.3021.5021.50-0.46%2,397,018
Jan 4, 202622.2022.2021.6021.6021.60-0.92%2,654,419
Jan 1, 202622.5022.6021.7021.8021.80-2.68%5,281,011
Dec 30, 202522.1022.8022.1022.4022.401.36%3,518,675
Dec 29, 202521.9022.3021.3022.1022.101.84%4,072,585
Dec 28, 202522.5022.6021.5021.7021.70-2.69%3,464,025
Dec 24, 202522.3022.9022.1022.3022.30-1.76%2,797,297
Dec 23, 202521.7023.4021.6022.7022.705.09%8,268,795
Dec 22, 202522.0022.3021.4021.6021.60-0.46%3,977,353
Dec 21, 202520.9021.9020.5021.7021.703.83%3,688,993
Dec 18, 202520.7021.2020.2020.9020.901.95%3,716,231
Dec 17, 202520.5022.1020.3020.5020.50-5.09%3,955,301
Dec 15, 202522.4022.9021.3021.6021.60-3.57%5,382,385
Dec 14, 202523.4023.4022.2022.4022.40-3.03%3,780,817
Dec 11, 202523.1023.6022.8023.1023.100.87%6,744,334
Dec 10, 202523.2023.5022.6022.9022.90-1.29%4,756,215
Dec 9, 202524.0024.7022.8023.2023.20-3.33%5,618,641
Dec 8, 202524.0024.3022.9024.0024.000.84%8,315,439
Dec 7, 202524.7024.9023.5023.8023.801.28%2,453,632
Dec 4, 202523.1025.7022.5023.5023.50-6.00%12,008,170
Dec 3, 202525.0027.9025.0025.0025.00-9.75%8,515,393
Dec 2, 202529.2029.2026.5027.7027.70-0.72%3,833,410
Dec 1, 202529.1029.8026.9027.9027.90-6.38%8,261,790
Nov 30, 202533.2034.5029.8029.8029.80-9.97%3,398,666
Nov 26, 202534.0034.1032.4033.1032.10-2.93%3,232,485
Nov 25, 202532.9034.1031.5034.1033.0710.00%3,218,071
Nov 24, 202528.5031.0028.2031.0030.069.93%6,609,445
Nov 23, 202527.5028.4026.7028.2027.352.55%2,004,651
Nov 20, 202530.2030.9027.5027.5026.67-9.84%4,035,951
Nov 19, 202531.6031.9029.7030.5029.58-4.39%1,435,965