SK Trims & Industries Ltd. (DSE:SKTRIMS)
Bangladesh
· Delayed Price · Currency is BDT 8.70
-0.40 (-4.40%)
At close: Mar 8, 2026
SK Trims & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.20 | 9.40 | 9.00 | 9.10 | 9.10 | -1.09% | 250,491 |
| Mar 4, 2026 | 8.80 | 9.20 | 8.60 | 9.20 | 9.20 | 4.55% | 295,990 |
| Mar 3, 2026 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | 1.15% | 362,301 |
| Mar 2, 2026 | 8.70 | 8.80 | 8.30 | 8.70 | 8.70 | 6.10% | 166,454 |
| Mar 1, 2026 | 7.90 | 8.40 | 7.90 | 8.20 | 8.20 | -1.20% | 227,783 |
| Feb 26, 2026 | 8.50 | 8.70 | 8.10 | 8.30 | 8.30 | -2.35% | 339,518 |
| Feb 25, 2026 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | - | 99,070 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 187,778 |
| Feb 23, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 3.75% | 184,536 |
| Feb 22, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 98,797 |
| Feb 19, 2026 | 8.00 | 8.40 | 8.00 | 8.00 | 8.00 | - | 112,510 |
| Feb 18, 2026 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 55,584 |
| Feb 17, 2026 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | -1.20% | 178,488 |
| Feb 16, 2026 | 8.30 | 8.30 | 8.00 | 8.30 | 8.30 | 1.22% | 211,685 |
| Feb 15, 2026 | 8.30 | 8.30 | 7.90 | 8.20 | 8.20 | 3.80% | 152,585 |
| Feb 10, 2026 | 7.90 | 7.90 | 7.50 | 7.90 | 7.90 | 8.22% | 190,870 |
| Feb 9, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | 1.39% | 37,716 |
| Feb 8, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 15,993 |
| Feb 5, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 139,351 |
| Feb 3, 2026 | 7.60 | 7.60 | 7.10 | 7.20 | 7.20 | 1.41% | 95,793 |
| Feb 2, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | - | 35,648 |
| Feb 1, 2026 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | - | 54,336 |
| Jan 29, 2026 | 7.10 | 7.50 | 7.10 | 7.10 | 7.10 | -1.39% | 105,029 |
| Jan 28, 2026 | 7.80 | 7.80 | 7.10 | 7.20 | 7.20 | -4.00% | 163,854 |
| Jan 27, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | 2.74% | 28,971 |
| Jan 26, 2026 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -3.95% | 53,902 |
| Jan 25, 2026 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 14,716 |
| Jan 22, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 13,048 |
| Jan 21, 2026 | 7.50 | 7.80 | 7.40 | 7.50 | 7.50 | 1.35% | 19,761 |
| Jan 20, 2026 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | - | 71,394 |
| Jan 19, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | 2.78% | 15,119 |
| Jan 18, 2026 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | - | 18,808 |
| Jan 15, 2026 | 7.20 | 7.60 | 7.20 | 7.20 | 7.20 | -1.37% | 32,217 |
| Jan 14, 2026 | 7.80 | 7.80 | 7.20 | 7.30 | 7.30 | -2.67% | 19,573 |
| Jan 13, 2026 | 7.90 | 7.90 | 7.40 | 7.50 | 7.50 | 1.35% | 8,360 |
| Jan 12, 2026 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -1.33% | 6,726 |
| Jan 11, 2026 | 7.80 | 7.90 | 7.40 | 7.50 | 7.50 | 1.35% | 14,595 |
| Jan 8, 2026 | 7.80 | 7.90 | 7.40 | 7.40 | 7.40 | -6.33% | 78,588 |
| Jan 7, 2026 | 7.70 | 8.20 | 7.70 | 7.90 | 7.90 | 2.60% | 40,371 |
| Jan 6, 2026 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | - | 13,534 |
| Jan 5, 2026 | 7.80 | 8.10 | 7.70 | 7.70 | 7.70 | -3.75% | 35,453 |
| Jan 4, 2026 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | 1.27% | 25,188 |
| Jan 1, 2026 | 7.90 | 8.20 | 7.80 | 7.90 | 7.90 | - | 32,461 |
| Dec 30, 2025 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 12,499 |
| Dec 29, 2025 | 8.20 | 8.20 | 7.80 | 8.00 | 8.00 | 1.27% | 34,036 |
| Dec 28, 2025 | 8.40 | 8.40 | 7.80 | 7.90 | 7.90 | -2.47% | 58,403 |
| Dec 24, 2025 | 7.90 | 8.40 | 7.90 | 8.10 | 8.10 | 2.53% | 63,090 |
| Dec 23, 2025 | 7.70 | 8.00 | 7.60 | 7.90 | 7.90 | 2.60% | 17,178 |
| Dec 22, 2025 | 7.90 | 7.90 | 7.50 | 7.70 | 7.70 | 4.05% | 14,524 |
| Dec 21, 2025 | 7.60 | 7.70 | 7.40 | 7.40 | 7.40 | -2.63% | 37,018 |
| Dec 18, 2025 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -5.00% | 69,408 |
| Dec 17, 2025 | 8.00 | 8.60 | 8.00 | 8.00 | 8.00 | -2.44% | 24,002 |
| Dec 15, 2025 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -2.38% | 57,295 |
| Dec 14, 2025 | 8.40 | 8.80 | 8.30 | 8.40 | 8.40 | - | 84,730 |
| Dec 11, 2025 | 8.10 | 8.40 | 8.00 | 8.40 | 8.40 | 5.00% | 121,953 |
| Dec 10, 2025 | 7.60 | 8.10 | 7.50 | 8.00 | 8.00 | 5.26% | 192,214 |
| Dec 9, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 6,587 |
| Dec 8, 2025 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | 1.35% | 7,625 |
| Dec 7, 2025 | 7.80 | 7.80 | 7.20 | 7.40 | 7.40 | - | 7,721 |
| Dec 4, 2025 | 7.40 | 7.90 | 7.40 | 7.40 | 7.40 | -3.90% | 31,690 |
| Dec 3, 2025 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | 2.67% | 44,736 |
| Dec 2, 2025 | 7.00 | 7.60 | 7.00 | 7.50 | 7.50 | 1.35% | 31,017 |
| Dec 1, 2025 | 7.50 | 7.60 | 7.20 | 7.40 | 7.40 | -1.33% | 43,765 |
| Nov 30, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -3.85% | 18,624 |
| Nov 27, 2025 | 7.80 | 7.80 | 7.30 | 7.80 | 7.80 | 5.41% | 35,720 |
| Nov 26, 2025 | 7.40 | 7.70 | 7.40 | 7.40 | 7.40 | -3.90% | 17,509 |
| Nov 25, 2025 | 7.70 | 8.00 | 7.40 | 7.70 | 7.70 | 2.67% | 70,000 |
| Nov 24, 2025 | 7.50 | 7.60 | 7.20 | 7.50 | 7.50 | 5.63% | 123,546 |
| Nov 23, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 69,498 |
| Nov 20, 2025 | 7.20 | 7.70 | 7.20 | 7.20 | 7.20 | - | 32,951 |
| Nov 19, 2025 | 7.50 | 7.50 | 6.80 | 7.20 | 7.20 | 1.41% | 29,937 |
| Nov 18, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 5.97% | 7,651 |
| Nov 17, 2025 | 6.50 | 6.70 | 6.20 | 6.70 | 6.70 | 9.84% | 33,544 |
| Nov 16, 2025 | 6.60 | 6.60 | 6.00 | 6.10 | 6.10 | -6.15% | 52,147 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.30 | 6.50 | 6.50 | -7.14% | 42,572 |
| Nov 12, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 40,366 |
| Nov 11, 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | - | 49,699 |
| Nov 10, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 32,659 |
| Nov 9, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -2.70% | 100,004 |
| Nov 6, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | - | 51,394 |
| Nov 5, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | - | 19,256 |
| Nov 4, 2025 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | - | 11,237 |
| Nov 3, 2025 | 7.60 | 7.80 | 7.40 | 7.40 | 7.40 | -2.63% | 33,762 |
| Nov 2, 2025 | 7.50 | 7.80 | 7.40 | 7.60 | 7.60 | 1.33% | 15,292 |
| Oct 30, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 15,654 |
| Oct 29, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 11,611 |
| Oct 28, 2025 | 7.80 | 7.80 | 7.20 | 7.40 | 7.40 | 2.78% | 6,939 |
| Oct 27, 2025 | 7.40 | 7.50 | 7.10 | 7.20 | 7.20 | -2.70% | 150,529 |
| Oct 26, 2025 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | - | 30,783 |
| Oct 23, 2025 | 8.00 | 8.00 | 7.30 | 7.40 | 7.40 | 1.37% | 46,412 |
| Oct 22, 2025 | 7.90 | 8.30 | 7.20 | 7.30 | 7.30 | -7.59% | 58,135 |
| Oct 21, 2025 | 8.50 | 8.50 | 7.70 | 7.90 | 7.90 | 1.28% | 18,684 |
| Oct 20, 2025 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 34,141 |
| Oct 19, 2025 | 8.80 | 8.80 | 7.90 | 7.90 | 7.90 | -2.47% | 44,758 |
| Oct 16, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -3.57% | 38,162 |
| Oct 15, 2025 | 8.80 | 8.80 | 8.30 | 8.40 | 8.40 | -4.55% | 85,635 |
| Oct 14, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 15,853 |
| Oct 13, 2025 | 8.80 | 9.00 | 8.70 | 8.70 | 8.70 | -2.25% | 80,247 |
| Oct 12, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | - | 44,184 |
| Oct 9, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 59,886 |