SK Trims & Industries Ltd. (DSE:SKTRIMS)
Bangladesh
· Delayed Price · Currency is BDT 7.40
-0.30 (-3.90%)
At close: Dec 4, 2025
SK Trims & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 29,017 |
| Oct 7, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 70,185 |
| Oct 6, 2025 | 9.10 | 9.40 | 9.10 | 9.10 | 9.10 | - | 35,258 |
| Oct 5, 2025 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | - | 21,698 |
| Sep 30, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | - | 49,633 |
| Sep 29, 2025 | 8.90 | 9.30 | 8.90 | 9.10 | 9.10 | 2.25% | 9,209 |
| Sep 28, 2025 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -2.20% | 64,510 |
| Sep 25, 2025 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | -1.09% | 42,295 |
| Sep 24, 2025 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 2.22% | 63,487 |
| Sep 23, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 37,163 |
| Sep 22, 2025 | 9.20 | 9.40 | 9.00 | 9.10 | 9.10 | -1.09% | 65,217 |
| Sep 21, 2025 | 9.60 | 9.60 | 9.10 | 9.20 | 9.20 | -1.08% | 38,109 |
| Sep 18, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -2.11% | 71,695 |
| Sep 17, 2025 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | -1.04% | 73,706 |
| Sep 16, 2025 | 9.60 | 9.90 | 9.60 | 9.60 | 9.60 | -1.03% | 75,731 |
| Sep 15, 2025 | 9.70 | 9.90 | 9.60 | 9.70 | 9.70 | - | 47,532 |
| Sep 14, 2025 | 9.80 | 9.90 | 9.70 | 9.70 | 9.70 | - | 125,260 |
| Sep 11, 2025 | 9.40 | 9.90 | 9.40 | 9.70 | 9.70 | 1.04% | 50,461 |
| Sep 10, 2025 | 10.20 | 10.20 | 9.40 | 9.60 | 9.60 | -3.03% | 120,284 |
| Sep 9, 2025 | 10.00 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 86,422 |
| Sep 8, 2025 | 9.90 | 10.20 | 9.70 | 10.10 | 10.10 | 4.12% | 160,555 |
| Sep 7, 2025 | 9.70 | 10.00 | 9.60 | 9.70 | 9.70 | -1.02% | 73,614 |
| Sep 4, 2025 | 9.90 | 10.10 | 9.70 | 9.80 | 9.80 | -1.01% | 191,365 |
| Sep 3, 2025 | 9.60 | 10.10 | 9.60 | 9.90 | 9.90 | 3.13% | 271,805 |
| Sep 2, 2025 | 9.60 | 9.70 | 9.40 | 9.60 | 9.60 | - | 111,070 |
| Sep 1, 2025 | 9.50 | 9.70 | 9.30 | 9.60 | 9.60 | 2.13% | 178,140 |
| Aug 31, 2025 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 137,683 |
| Aug 28, 2025 | 9.00 | 9.50 | 8.90 | 9.30 | 9.30 | 4.49% | 139,592 |
| Aug 27, 2025 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | - | 78,586 |
| Aug 26, 2025 | 9.20 | 9.20 | 8.80 | 8.90 | 8.90 | - | 163,921 |
| Aug 25, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | 1.14% | 74,304 |
| Aug 24, 2025 | 9.30 | 9.30 | 8.70 | 8.80 | 8.80 | -5.38% | 318,897 |
| Aug 21, 2025 | 9.30 | 9.60 | 9.30 | 9.30 | 9.30 | -1.06% | 83,767 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | 2.17% | 46,478 |
| Aug 19, 2025 | 9.70 | 9.70 | 9.10 | 9.20 | 9.20 | -3.16% | 325,937 |
| Aug 18, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | 2.15% | 160,968 |
| Aug 17, 2025 | 9.40 | 9.70 | 9.20 | 9.30 | 9.30 | -1.06% | 54,399 |
| Aug 14, 2025 | 9.60 | 9.90 | 9.40 | 9.40 | 9.40 | -2.08% | 231,113 |
| Aug 13, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -3.03% | 129,396 |
| Aug 12, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.00% | 55,017 |
| Aug 11, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 104,106 |
| Aug 10, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 79,435 |
| Aug 7, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 112,656 |
| Aug 6, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 74,834 |
| Aug 4, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | - | 61,557 |
| Aug 3, 2025 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 119,704 |
| Jul 31, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 71,940 |
| Jul 30, 2025 | 10.20 | 10.20 | 9.90 | 10.10 | 10.10 | 1.00% | 20,691 |
| Jul 29, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 57,489 |
| Jul 28, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 100,079 |
| Jul 27, 2025 | 10.20 | 10.40 | 10.00 | 10.00 | 10.00 | -0.99% | 66,467 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 91,305 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | - | 217,898 |
| Jul 22, 2025 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 92,546 |
| Jul 21, 2025 | 10.40 | 10.60 | 10.10 | 10.10 | 10.10 | -2.88% | 161,002 |
| Jul 20, 2025 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | -2.80% | 152,291 |
| Jul 17, 2025 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | 0.94% | 104,529 |
| Jul 16, 2025 | 10.40 | 10.70 | 10.30 | 10.60 | 10.60 | 4.95% | 77,223 |
| Jul 15, 2025 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | -0.98% | 90,608 |