Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh
· Delayed Price · Currency is BDT 87.60
-0.80 (-0.90%)
At close: Dec 4, 2025
Singer Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 87.60 | 88.90 | 87.20 | 87.60 | 87.60 | -0.90% | 2,781 |
| Dec 3, 2025 | 88.40 | 90.00 | 87.70 | 88.40 | 88.40 | 0.68% | 18,169 |
| Dec 2, 2025 | 87.80 | 89.60 | 87.70 | 87.80 | 87.80 | -1.79% | 15,731 |
| Dec 1, 2025 | 91.80 | 91.80 | 89.00 | 89.40 | 89.40 | -1.76% | 6,963 |
| Nov 30, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -0.87% | 8,228 |
| Nov 27, 2025 | 91.80 | 94.00 | 91.40 | 91.80 | 91.80 | -0.43% | 7,623 |
| Nov 26, 2025 | 94.00 | 94.00 | 91.30 | 92.20 | 92.20 | -1.18% | 8,100 |
| Nov 25, 2025 | 96.00 | 97.00 | 92.60 | 93.30 | 93.30 | 0.32% | 6,963 |
| Nov 24, 2025 | 91.50 | 93.10 | 91.50 | 93.00 | 93.00 | 1.86% | 7,938 |
| Nov 23, 2025 | 91.00 | 92.00 | 90.10 | 91.30 | 91.30 | 0.33% | 4,074 |
| Nov 20, 2025 | 91.00 | 91.70 | 90.20 | 91.00 | 91.00 | 0.11% | 2,361 |
| Nov 19, 2025 | 89.00 | 91.00 | 87.80 | 90.90 | 90.90 | 2.48% | 5,951 |
| Nov 18, 2025 | 85.30 | 90.00 | 85.30 | 88.70 | 88.70 | 1.84% | 12,108 |
| Nov 17, 2025 | 91.00 | 91.00 | 83.60 | 87.10 | 87.10 | 4.31% | 8,315 |
| Nov 16, 2025 | 90.00 | 90.00 | 82.00 | 83.50 | 83.50 | -6.39% | 29,628 |
| Nov 13, 2025 | 94.20 | 96.50 | 88.00 | 89.20 | 89.20 | -6.40% | 14,917 |
| Nov 12, 2025 | 97.10 | 97.10 | 95.00 | 95.30 | 95.30 | -1.45% | 6,917 |
| Nov 11, 2025 | 96.80 | 98.00 | 96.50 | 96.70 | 96.70 | -0.10% | 4,166 |
| Nov 10, 2025 | 98.80 | 98.80 | 95.00 | 96.80 | 96.80 | -0.82% | 2,907 |
| Nov 9, 2025 | 97.40 | 99.40 | 97.10 | 97.60 | 97.60 | 0.21% | 3,089 |
| Nov 6, 2025 | 98.90 | 98.90 | 97.00 | 97.40 | 97.40 | -0.71% | 10,634 |
| Nov 5, 2025 | 98.10 | 99.00 | 97.80 | 98.10 | 98.10 | -0.20% | 5,869 |
| Nov 4, 2025 | 99.90 | 99.90 | 97.80 | 98.30 | 98.30 | -0.81% | 8,727 |
| Nov 3, 2025 | 99.80 | 99.90 | 99.00 | 99.10 | 99.10 | -0.60% | 3,071 |
| Nov 2, 2025 | 99.80 | 100.90 | 99.00 | 99.70 | 99.70 | 0.40% | 20,107 |
| Oct 30, 2025 | 99.30 | 99.70 | 98.90 | 99.30 | 99.30 | -0.30% | 10,116 |
| Oct 29, 2025 | 99.00 | 100.00 | 98.80 | 99.60 | 99.60 | 1.01% | 9,842 |
| Oct 28, 2025 | 99.40 | 99.40 | 98.40 | 98.60 | 98.60 | -0.40% | 8,120 |
| Oct 27, 2025 | 100.00 | 100.00 | 98.10 | 99.00 | 99.00 | -1.00% | 10,717 |
| Oct 26, 2025 | 102.00 | 105.00 | 97.20 | 100.00 | 100.00 | -2.15% | 90,145 |
| Oct 23, 2025 | 104.70 | 104.90 | 102.00 | 102.20 | 102.20 | -0.29% | 9,876 |
| Oct 22, 2025 | 102.00 | 103.00 | 101.40 | 102.50 | 102.50 | 0.49% | 9,753 |
| Oct 21, 2025 | 103.50 | 104.00 | 101.80 | 102.00 | 102.00 | 0.99% | 18,953 |
| Oct 20, 2025 | 100.70 | 102.10 | 100.10 | 101.00 | 101.00 | 0.30% | 14,770 |
| Oct 19, 2025 | 103.00 | 103.00 | 100.00 | 100.70 | 100.70 | -2.23% | 14,525 |
| Oct 16, 2025 | 103.30 | 103.30 | 102.80 | 103.00 | 103.00 | 0.19% | 3,207 |
| Oct 15, 2025 | 104.90 | 104.90 | 102.60 | 102.80 | 102.80 | -1.06% | 11,621 |
| Oct 14, 2025 | 105.40 | 105.40 | 103.60 | 103.90 | 103.90 | -0.10% | 24,125 |
| Oct 13, 2025 | 103.00 | 105.30 | 103.00 | 104.00 | 104.00 | 1.36% | 14,322 |
| Oct 12, 2025 | 104.50 | 105.90 | 102.00 | 102.60 | 102.60 | -2.19% | 19,179 |
| Oct 9, 2025 | 105.40 | 107.20 | 103.90 | 104.90 | 104.90 | -0.19% | 39,616 |
| Oct 8, 2025 | 108.50 | 108.50 | 104.00 | 105.10 | 105.10 | -1.22% | 30,989 |
| Oct 7, 2025 | 108.50 | 108.50 | 106.00 | 106.40 | 106.40 | -1.21% | 52,342 |
| Oct 6, 2025 | 108.70 | 108.90 | 107.60 | 107.70 | 107.70 | -0.28% | 21,048 |
| Oct 5, 2025 | 107.50 | 108.50 | 106.50 | 108.00 | 108.00 | 1.12% | 85,925 |
| Sep 30, 2025 | 107.30 | 107.50 | 106.40 | 106.80 | 106.80 | -0.19% | 23,003 |
| Sep 29, 2025 | 107.00 | 107.90 | 105.60 | 107.00 | 107.00 | - | 21,045 |
| Sep 28, 2025 | 107.40 | 107.40 | 105.70 | 107.00 | 107.00 | -0.28% | 19,749 |
| Sep 25, 2025 | 107.00 | 107.50 | 105.90 | 107.30 | 107.30 | 1.04% | 10,827 |
| Sep 24, 2025 | 105.70 | 107.00 | 105.20 | 106.20 | 106.20 | 0.38% | 21,858 |
| Sep 23, 2025 | 105.00 | 107.00 | 105.00 | 105.80 | 105.80 | 1.05% | 7,408 |
| Sep 22, 2025 | 105.90 | 106.70 | 104.50 | 104.70 | 104.70 | -1.51% | 12,226 |
| Sep 21, 2025 | 108.50 | 108.50 | 105.90 | 106.30 | 106.30 | -0.28% | 18,618 |
| Sep 18, 2025 | 108.00 | 108.00 | 106.50 | 106.60 | 106.60 | -0.47% | 15,676 |
| Sep 17, 2025 | 108.00 | 108.00 | 107.00 | 107.10 | 107.10 | -0.46% | 13,651 |
| Sep 16, 2025 | 108.00 | 108.00 | 106.80 | 107.60 | 107.60 | 0.75% | 14,395 |
| Sep 15, 2025 | 107.80 | 108.00 | 106.50 | 106.80 | 106.80 | -0.84% | 24,344 |
| Sep 14, 2025 | 109.00 | 109.50 | 107.30 | 107.70 | 107.70 | -1.19% | 8,838 |
| Sep 11, 2025 | 107.30 | 109.50 | 107.30 | 109.00 | 109.00 | 0.74% | 10,275 |
| Sep 10, 2025 | 109.30 | 110.40 | 107.00 | 108.20 | 108.20 | -0.82% | 32,184 |
| Sep 9, 2025 | 112.50 | 112.60 | 108.50 | 109.10 | 109.10 | -3.02% | 35,441 |
| Sep 8, 2025 | 111.00 | 113.30 | 111.00 | 112.50 | 112.50 | 0.18% | 45,443 |
| Sep 7, 2025 | 111.00 | 113.20 | 110.60 | 112.30 | 112.30 | 1.72% | 54,535 |
| Sep 4, 2025 | 110.20 | 111.50 | 109.60 | 110.40 | 110.40 | - | 80,964 |
| Sep 3, 2025 | 112.00 | 112.50 | 110.00 | 110.40 | 110.40 | -1.43% | 122,673 |
| Sep 2, 2025 | 112.00 | 113.50 | 111.70 | 112.00 | 112.00 | 0.18% | 45,375 |
| Sep 1, 2025 | 114.70 | 116.40 | 111.30 | 111.80 | 111.80 | -2.53% | 57,615 |
| Aug 31, 2025 | 111.20 | 117.00 | 110.00 | 114.70 | 114.70 | 3.61% | 147,644 |
| Aug 28, 2025 | 109.00 | 111.00 | 108.00 | 110.70 | 110.70 | 2.59% | 62,329 |
| Aug 27, 2025 | 109.70 | 109.70 | 107.80 | 107.90 | 107.90 | -1.55% | 27,182 |
| Aug 26, 2025 | 108.70 | 110.50 | 108.10 | 109.60 | 109.60 | 1.20% | 47,217 |
| Aug 25, 2025 | 107.60 | 109.50 | 107.40 | 108.30 | 108.30 | 0.09% | 35,892 |
| Aug 24, 2025 | 108.90 | 110.00 | 107.10 | 108.20 | 108.20 | 0.74% | 25,452 |
| Aug 21, 2025 | 110.90 | 110.90 | 107.00 | 107.40 | 107.40 | -1.01% | 43,330 |
| Aug 20, 2025 | 111.70 | 111.90 | 108.40 | 108.50 | 108.50 | -2.60% | 29,477 |
| Aug 19, 2025 | 110.30 | 114.50 | 109.70 | 111.40 | 111.40 | 1.18% | 164,230 |
| Aug 18, 2025 | 106.70 | 111.00 | 105.50 | 110.10 | 110.10 | 3.48% | 111,797 |
| Aug 17, 2025 | 106.00 | 107.40 | 106.00 | 106.40 | 106.40 | -0.37% | 20,642 |
| Aug 14, 2025 | 106.90 | 107.10 | 106.10 | 106.80 | 106.80 | 0.66% | 19,727 |
| Aug 13, 2025 | 105.30 | 106.80 | 105.00 | 106.10 | 106.10 | 0.76% | 60,198 |
| Aug 12, 2025 | 107.00 | 107.00 | 105.20 | 105.30 | 105.30 | -1.13% | 38,121 |
| Aug 11, 2025 | 107.00 | 107.00 | 105.80 | 106.50 | 106.50 | 0.28% | 23,969 |
| Aug 10, 2025 | 108.00 | 108.00 | 106.00 | 106.20 | 106.20 | -0.09% | 39,496 |
| Aug 7, 2025 | 106.90 | 108.40 | 106.00 | 106.30 | 106.30 | -0.84% | 91,870 |
| Aug 6, 2025 | 109.40 | 111.00 | 107.00 | 107.20 | 107.20 | -1.47% | 77,132 |
| Aug 4, 2025 | 109.40 | 110.60 | 108.30 | 108.80 | 108.80 | 0.55% | 274,932 |
| Aug 3, 2025 | 105.00 | 108.90 | 104.70 | 108.20 | 108.20 | 3.05% | 239,707 |
| Jul 31, 2025 | 108.00 | 108.00 | 104.80 | 105.00 | 105.00 | -0.94% | 133,992 |
| Jul 30, 2025 | 107.10 | 108.00 | 105.90 | 106.00 | 106.00 | -0.66% | 99,149 |
| Jul 29, 2025 | 109.00 | 109.90 | 106.00 | 106.70 | 106.70 | -2.11% | 58,643 |
| Jul 28, 2025 | 110.60 | 110.60 | 106.70 | 109.00 | 109.00 | -1.45% | 21,614 |
| Jul 27, 2025 | 115.00 | 115.00 | 109.00 | 110.60 | 110.60 | -6.75% | 74,579 |
| Jul 24, 2025 | 121.90 | 121.90 | 117.80 | 118.60 | 118.60 | -1.98% | 24,809 |
| Jul 23, 2025 | 120.20 | 123.50 | 120.20 | 121.00 | 121.00 | 0.75% | 22,016 |
| Jul 22, 2025 | 123.00 | 123.30 | 118.00 | 120.10 | 120.10 | -2.36% | 48,670 |
| Jul 21, 2025 | 119.20 | 125.50 | 118.00 | 123.00 | 123.00 | 3.19% | 74,132 |
| Jul 20, 2025 | 117.00 | 120.00 | 116.10 | 119.20 | 119.20 | 1.88% | 78,637 |
| Jul 17, 2025 | 116.10 | 117.70 | 116.10 | 117.00 | 117.00 | 0.69% | 17,459 |
| Jul 16, 2025 | 118.00 | 118.00 | 115.50 | 116.20 | 116.20 | 0.35% | 8,890 |
| Jul 15, 2025 | 116.80 | 117.60 | 115.50 | 115.80 | 115.80 | -1.19% | 15,340 |