Singer Bangladesh Limited (DSE:SINGERBD)
Bangladesh
· Delayed Price · Currency is BDT 84.50
+0.60 (0.72%)
At close: Mar 9, 2026
Singer Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.50 | 84.90 | 83.20 | 84.50 | 84.50 | 0.72% | 7,513 |
| Mar 8, 2026 | 84.80 | 84.80 | 83.70 | 83.90 | 83.90 | -1.18% | 8,904 |
| Mar 5, 2026 | 84.90 | 86.00 | 84.70 | 84.90 | 84.90 | -0.93% | 8,966 |
| Mar 4, 2026 | 85.70 | 87.00 | 85.20 | 85.70 | 85.70 | 0.71% | 3,340 |
| Mar 3, 2026 | 88.00 | 88.00 | 85.00 | 85.10 | 85.10 | -3.30% | 15,621 |
| Mar 2, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 0.80% | 7,214 |
| Mar 1, 2026 | 87.50 | 89.90 | 83.10 | 87.30 | 87.30 | -2.89% | 11,335 |
| Feb 25, 2026 | 89.90 | 90.90 | 89.90 | 89.90 | 89.90 | -1.10% | 9,147 |
| Feb 24, 2026 | 90.90 | 91.20 | 90.80 | 90.90 | 90.90 | -0.33% | 10,974 |
| Feb 23, 2026 | 90.70 | 92.00 | 90.50 | 91.20 | 91.20 | 0.55% | 8,158 |
| Feb 22, 2026 | 90.70 | 92.00 | 90.20 | 90.70 | 90.70 | -1.52% | 10,446 |
| Feb 19, 2026 | 92.50 | 92.50 | 91.70 | 92.10 | 92.10 | -0.11% | 4,910 |
| Feb 18, 2026 | 92.90 | 94.20 | 91.60 | 92.20 | 92.20 | -0.75% | 14,309 |
| Feb 17, 2026 | 92.70 | 93.60 | 91.00 | 92.90 | 92.90 | 0.76% | 43,378 |
| Feb 16, 2026 | 94.40 | 94.70 | 90.10 | 92.20 | 92.20 | -1.91% | 34,581 |
| Feb 15, 2026 | 90.00 | 94.50 | 90.00 | 94.00 | 94.00 | 5.50% | 54,325 |
| Feb 10, 2026 | 85.40 | 89.80 | 85.00 | 89.10 | 89.10 | 3.85% | 55,969 |
| Feb 9, 2026 | 85.90 | 86.00 | 84.50 | 85.80 | 85.80 | 2.39% | 18,601 |
| Feb 8, 2026 | 85.50 | 85.50 | 83.70 | 83.80 | 83.80 | -1.76% | 5,857 |
| Feb 5, 2026 | 85.30 | 85.60 | 84.50 | 85.30 | 85.30 | 1.19% | 12,230 |
| Feb 3, 2026 | 82.50 | 86.00 | 82.50 | 84.30 | 84.30 | 0.12% | 20,999 |
| Feb 2, 2026 | 82.30 | 85.00 | 82.00 | 84.20 | 84.20 | 2.31% | 15,211 |
| Feb 1, 2026 | 85.70 | 85.70 | 80.90 | 82.30 | 82.30 | -5.40% | 57,565 |
| Jan 29, 2026 | 88.20 | 88.50 | 87.00 | 87.00 | 87.00 | -1.14% | 7,289 |
| Jan 28, 2026 | 88.40 | 89.40 | 87.90 | 88.00 | 88.00 | -0.11% | 21,865 |
| Jan 27, 2026 | 87.00 | 88.40 | 86.10 | 88.10 | 88.10 | 1.97% | 9,865 |
| Jan 26, 2026 | 86.70 | 87.40 | 86.00 | 86.40 | 86.40 | -0.80% | 7,352 |
| Jan 25, 2026 | 86.90 | 87.90 | 86.80 | 87.10 | 87.10 | 0.23% | 6,141 |
| Jan 22, 2026 | 86.40 | 88.00 | 86.40 | 86.90 | 86.90 | 0.46% | 73,131 |
| Jan 21, 2026 | 87.00 | 88.00 | 86.30 | 86.50 | 86.50 | -1.59% | 12,591 |
| Jan 20, 2026 | 84.00 | 89.10 | 84.00 | 87.90 | 87.90 | 3.90% | 119,273 |
| Jan 19, 2026 | 84.60 | 90.00 | 84.30 | 84.60 | 84.60 | -0.24% | 32,927 |
| Jan 18, 2026 | 85.70 | 85.90 | 83.20 | 84.80 | 84.80 | - | 10,494 |
| Jan 15, 2026 | 84.90 | 85.20 | 84.30 | 84.80 | 84.80 | 1.68% | 3,229 |
| Jan 14, 2026 | 85.00 | 85.00 | 83.20 | 83.40 | 83.40 | - | 7,336 |
| Jan 13, 2026 | 84.00 | 85.40 | 83.20 | 83.40 | 83.40 | -0.36% | 10,168 |
| Jan 12, 2026 | 83.80 | 86.50 | 82.50 | 83.70 | 83.70 | -0.48% | 6,332 |
| Jan 11, 2026 | 84.70 | 85.90 | 83.90 | 84.10 | 84.10 | -0.94% | 5,179 |
| Jan 8, 2026 | 84.90 | 85.90 | 84.20 | 84.90 | 84.90 | - | 5,702 |
| Jan 7, 2026 | 85.00 | 85.30 | 84.70 | 84.90 | 84.90 | 0.59% | 4,271 |
| Jan 6, 2026 | 86.00 | 86.00 | 84.00 | 84.40 | 84.40 | -1.06% | 4,199 |
| Jan 5, 2026 | 84.50 | 85.50 | 84.50 | 85.30 | 85.30 | 0.95% | 2,826 |
| Jan 4, 2026 | 84.50 | 86.10 | 84.30 | 84.50 | 84.50 | -0.35% | 20,066 |
| Jan 1, 2026 | 84.80 | 86.30 | 84.50 | 84.80 | 84.80 | 0.36% | 10,195 |
| Dec 30, 2025 | 85.10 | 86.50 | 84.30 | 84.50 | 84.50 | -0.71% | 6,832 |
| Dec 29, 2025 | 85.10 | 86.50 | 85.00 | 85.10 | 85.10 | -0.12% | 3,236 |
| Dec 28, 2025 | 86.70 | 86.70 | 84.90 | 85.20 | 85.20 | -0.93% | 17,661 |
| Dec 24, 2025 | 86.00 | 87.30 | 85.50 | 86.00 | 86.00 | -0.23% | 9,018 |
| Dec 23, 2025 | 88.80 | 88.80 | 86.00 | 86.20 | 86.20 | -1.49% | 3,961 |
| Dec 22, 2025 | 87.50 | 87.80 | 86.50 | 87.50 | 87.50 | 2.22% | 4,639 |
| Dec 21, 2025 | 85.10 | 86.90 | 84.70 | 85.60 | 85.60 | 0.12% | 2,617 |
| Dec 18, 2025 | 86.00 | 87.70 | 85.00 | 85.50 | 85.50 | -0.58% | 3,907 |
| Dec 17, 2025 | 87.30 | 87.50 | 85.80 | 86.00 | 86.00 | -1.49% | 14,031 |
| Dec 15, 2025 | 88.10 | 88.80 | 87.00 | 87.30 | 87.30 | -0.91% | 20,526 |
| Dec 14, 2025 | 90.80 | 90.80 | 88.00 | 88.10 | 88.10 | -2.00% | 13,269 |
| Dec 11, 2025 | 89.90 | 90.90 | 88.80 | 89.90 | 89.90 | -0.55% | 4,267 |
| Dec 10, 2025 | 90.40 | 91.50 | 88.00 | 90.40 | 90.40 | 2.73% | 19,866 |
| Dec 9, 2025 | 88.10 | 89.00 | 87.50 | 88.00 | 88.00 | 0.11% | 6,043 |
| Dec 8, 2025 | 87.90 | 93.00 | 87.00 | 87.90 | 87.90 | 0.11% | 6,802 |
| Dec 7, 2025 | 87.80 | 88.80 | 87.70 | 87.80 | 87.80 | 0.23% | 1,811 |
| 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 |