DSE : SAFKOSPINN
Safko Spinning Mills Limited — Price history
Textile Mill Products · Bangladesh
Last price 20.9 BDT (At close: Oct 28, 2026) · Market cap 626.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Safko Spinning Mills Limited (SAFKOSPINN) closed at 20.9 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 21 | 21.3 | 20.6 | 20.9 | 76,626 | +0.00% |
| 2026-10-28 | 21.5 | 21.5 | 20.6 | 20.9 | 12,891 | +0.48% |
| 2026-10-27 | 21.8 | 21.8 | 20.8 | 20.8 | 9,161 | +0.00% |
| 2026-10-26 | 20.9 | 20.9 | 20.5 | 20.8 | 24,100 | -0.48% |
| 2026-10-25 | 21.3 | 21.3 | 20.8 | 20.9 | 25,350 | -0.48% |
| 2026-10-19 | 21.5 | 21.5 | 20.9 | 21 | 41,175 | -2.33% |
| 2026-10-17 | 21.5 | 21.6 | 21 | 21.5 | 31,510 | +0.00% |
| 2026-10-15 | 21.5 | 21.8 | 21.4 | 21.5 | 69,507 | -0.46% |
| 2026-10-14 | 21.3 | 21.8 | 21.3 | 21.6 | 38,370 | +1.89% |
| 2026-10-13 | 21.6 | 21.6 | 21.1 | 21.2 | 38,593 | -1.40% |
| 2026-10-12 | 22.1 | 22.1 | 21.4 | 21.5 | 52,301 | -1.38% |
| 2026-10-11 | 21.6 | 21.9 | 21.5 | 21.8 | 56,904 | +1.40% |
| 2026-10-08 | 21.5 | 21.7 | 20.9 | 21.5 | 66,037 | +2.38% |
| 2026-10-07 | 21.4 | 21.5 | 21 | 21 | 48,356 | -0.94% |
| 2026-10-06 | 21.7 | 21.7 | 21.1 | 21.2 | 17,286 | -0.47% |
| 2026-10-05 | 22.2 | 22.9 | 21.1 | 21.3 | 322,580 | -4.05% |
| 2026-10-04 | 21.2 | 22.5 | 21.2 | 22.2 | 659,650 | +4.72% |
| 2026-10-01 | 21 | 21.6 | 20.8 | 21.2 | 178,009 | +1.92% |
| 2026-09-30 | 20.8 | 20.8 | 20.2 | 20.8 | 69,241 | +2.46% |
| 2026-09-29 | 20.3 | 20.5 | 20 | 20.3 | 24,703 | +1.00% |
| 2026-09-28 | 20.1 | 20.2 | 19.5 | 20.1 | 20,387 | +0.50% |
| 2026-09-27 | 20.4 | 20.4 | 19.9 | 20 | 46,372 | -0.99% |
| 2026-09-24 | 20.3 | 20.7 | 20.1 | 20.2 | 33,777 | -0.98% |
| 2026-09-23 | 20.6 | 20.8 | 20.3 | 20.4 | 41,160 | -0.49% |
| 2026-09-22 | 20.8 | 20.8 | 20.4 | 20.5 | 17,235 | -0.49% |
| 2026-09-21 | 20.9 | 21 | 20.5 | 20.6 | 56,134 | -1.90% |
| 2026-09-20 | 21 | 21 | 20.6 | 21 | 31,196 | +0.96% |
| 2026-09-17 | 20.4 | 21 | 20.4 | 20.8 | 24,623 | +0.48% |
| 2026-09-16 | 20.7 | 20.9 | 20.5 | 20.7 | 20,090 | +1.47% |
| 2026-09-15 | 20.7 | 20.7 | 20 | 20.4 | 27,503 | +1.49% |
| 2026-09-14 | 20.9 | 20.9 | 19.8 | 20.1 | 39,576 | +2.03% |
| 2026-09-13 | 20.3 | 20.6 | 19.6 | 19.7 | 123,203 | -5.29% |
| 2026-09-10 | 21.2 | 21.2 | 20.7 | 20.8 | 78,513 | -0.48% |
| 2026-09-09 | 21.1 | 21.1 | 20.8 | 20.9 | 73,504 | -0.95% |
| 2026-09-08 | 21.1 | 21.9 | 21 | 21.1 | 109,080 | +0.48% |
| 2026-09-07 | 21.8 | 21.9 | 20.4 | 21 | 64,430 | -0.47% |
| 2026-09-06 | 22.3 | 22.3 | 21.1 | 21.1 | 154,623 | -4.52% |
| 2026-09-03 | 22.1 | 22.8 | 21.7 | 22.1 | 128,138 | +0.91% |
| 2026-09-02 | 22.6 | 22.6 | 21.5 | 21.9 | 142,928 | +0.00% |
| 2026-09-01 | 21.7 | 23 | 21.7 | 21.9 | 569,805 | +1.86% |
| 2026-08-31 | 20.5 | 22 | 20.4 | 21.5 | 417,594 | +5.91% |
| 2026-08-30 | 19.9 | 20.5 | 19.8 | 20.3 | 81,179 | +1.50% |
| 2026-08-27 | 20.6 | 20.6 | 19.9 | 20 | 32,405 | -0.50% |
| 2026-08-25 | 20.1 | 20.6 | 20 | 20.1 | 45,956 | -0.99% |
| 2026-08-24 | 20.3 | 20.8 | 20.1 | 20.3 | 85,142 | -0.49% |
| 2026-08-23 | 20.7 | 20.7 | 20.2 | 20.4 | 36,134 | +0.00% |
| 2026-08-20 | 20.6 | 20.8 | 20.3 | 20.4 | 58,801 | +0.99% |
| 2026-08-19 | 19.9 | 20.4 | 19.8 | 20.2 | 60,429 | +1.51% |
| 2026-08-18 | 20.2 | 20.6 | 19.8 | 19.9 | 64,039 | -1.00% |
| 2026-08-17 | 20.3 | 20.5 | 19.8 | 20.1 | 83,434 | +1.01% |
| 2026-08-16 | 20.9 | 20.9 | 19.5 | 19.9 | 269,091 | -2.93% |
| 2026-08-13 | 20.8 | 21 | 20.4 | 20.5 | 52,529 | +1.49% |
| 2026-08-12 | 20.9 | 21.1 | 20 | 20.2 | 284,118 | -1.46% |
| 2026-08-11 | 20.5 | 21.7 | 20 | 20.5 | 354,438 | -4.21% |
| 2026-08-10 | 21.4 | 21.7 | 20 | 21.4 | 529,077 | +6.47% |
| 2026-08-09 | 21 | 21 | 19.9 | 20.1 | 140,005 | -3.83% |
| 2026-08-06 | 20.9 | 21.4 | 20.8 | 20.9 | 100,537 | -0.48% |
| 2026-08-04 | 21.3 | 21.3 | 20.8 | 21 | 143,652 | -0.47% |
| 2026-08-03 | 21 | 21.3 | 20.9 | 21.1 | 67,743 | +0.48% |
| 2026-08-02 | 21.4 | 21.4 | 20.9 | 21 | 164,051 | -0.47% |
| 2026-07-30 | 21.1 | 21.3 | 20.9 | 21.1 | 94,875 | -0.47% |
| 2026-07-29 | 21.3 | 22.1 | 21 | 21.2 | 393,262 | +1.92% |
| 2026-07-28 | 21 | 21 | 20.3 | 20.8 | 100,466 | +1.96% |
| 2026-07-27 | 21.2 | 21.2 | 20.3 | 20.4 | 52,317 | -1.45% |
| 2026-07-26 | 20.1 | 21.4 | 20 | 20.7 | 36,290 | +2.99% |
| 2026-07-23 | 20.1 | 21.4 | 20.1 | 20.1 | 55,799 | -1.47% |
| 2026-07-22 | 20.9 | 20.9 | 20.2 | 20.4 | 97,117 | -1.45% |
| 2026-07-21 | 21.2 | 21.2 | 20.7 | 20.7 | 39,996 | -1.43% |
| 2026-07-20 | 21.1 | 21.1 | 20.8 | 21 | 10,797 | +0.48% |
| 2026-07-19 | 20.7 | 21.2 | 20.4 | 20.9 | 9,445 | +0.97% |
| 2026-07-16 | 21.7 | 21.7 | 20.7 | 20.7 | 49,551 | -0.96% |
| 2026-07-15 | 21.4 | 21.4 | 20.9 | 20.9 | 73,787 | -0.95% |
| 2026-07-14 | 21.1 | 21.5 | 21 | 21.1 | 45,542 | +0.48% |
| 2026-07-13 | 21.1 | 21.1 | 20.8 | 21 | 47,167 | +0.00% |
| 2026-07-12 | 21.9 | 21.9 | 20.9 | 21 | 91,739 | -1.41% |
| 2026-07-09 | 21.3 | 22.9 | 20.9 | 21.3 | 181,923 | -3.18% |
| 2026-07-08 | 22 | 22.5 | 21.8 | 22 | 312,874 | +0.46% |
| 2026-07-07 | 21.2 | 22.2 | 21 | 21.9 | 179,713 | +2.34% |
| 2026-07-06 | 21.3 | 22 | 21.2 | 21.4 | 176,338 | +0.94% |
| 2026-07-05 | 20.9 | 22 | 20.1 | 21.2 | 317,939 | +4.43% |
| 2026-07-02 | 21.5 | 21.5 | 20.1 | 20.3 | 146,496 | -2.87% |
| 2026-06-30 | 20.9 | 21.1 | 20.7 | 20.9 | 80,904 | +0.48% |
| 2026-06-29 | 21 | 21.5 | 19.9 | 20.8 | 94,791 | -0.48% |
| 2026-06-28 | 21.9 | 21.9 | 20.2 | 20.9 | 152,678 | +0.00% |
| 2026-06-25 | 20.6 | 21.3 | 20.1 | 20.9 | 89,325 | +1.46% |
| 2026-06-24 | 20.4 | 21.2 | 19.4 | 20.6 | 111,121 | +1.98% |
| 2026-06-23 | 20.4 | 20.7 | 20 | 20.2 | 97,093 | -0.49% |
| 2026-06-22 | 20.3 | 20.6 | 18.8 | 20.3 | 167,914 | +6.28% |
| 2026-06-21 | 19 | 19.5 | 18.3 | 19.1 | 181,783 | +1.06% |
| 2026-06-18 | 20.7 | 20.7 | 18.7 | 18.9 | 220,882 | -4.06% |
| 2026-06-17 | 19.7 | 21.4 | 19.5 | 19.7 | 232,478 | -5.29% |
| 2026-06-16 | 21.1 | 21.3 | 20.5 | 20.8 | 77,971 | -1.42% |
| 2026-06-15 | 21.1 | 21.7 | 20.8 | 21.1 | 140,265 | +0.00% |
| 2026-06-14 | 21.4 | 21.5 | 20.6 | 21.1 | 71,722 | -0.47% |
| 2026-06-11 | 20.5 | 21.7 | 20.4 | 21.2 | 208,553 | +2.91% |
| 2026-06-10 | 20.1 | 20.9 | 20.1 | 20.6 | 107,361 | +3.00% |
| 2026-06-09 | 20 | 20.9 | 19.8 | 20 | 233,108 | -2.91% |
| 2026-06-08 | 20.6 | 21 | 20 | 20.6 | 133,891 | -0.48% |
| 2026-06-07 | 22.8 | 22.8 | 20.6 | 20.7 | 389,955 | -9.21% |
| 2026-06-04 | 22.8 | 23.6 | 22.7 | 22.8 | 399,542 | -2.15% |
| 2026-06-03 | 23.5 | 23.7 | 23 | 23.3 | 753,360 | +0.00% |
| 2026-06-02 | 24 | 24 | 23 | 23.3 | 575,635 | -1.27% |
| 2026-06-01 | 23.3 | 23.8 | 23.1 | 23.6 | 204,268 | +2.61% |
| 2026-05-24 | 23.6 | 23.7 | 22.8 | 23 | 349,541 | -0.43% |
| 2026-05-23 | 23.8 | 24.7 | 23 | 23.1 | 383,387 | -0.86% |
| 2026-05-21 | 22.4 | 24.1 | 22.4 | 23.3 | 524,201 | +5.43% |
| 2026-05-20 | 21.4 | 22.3 | 21.4 | 22.1 | 541,205 | +2.31% |
| 2026-05-19 | 21.6 | 21.8 | 20.8 | 21.6 | 171,502 | +1.41% |
| 2026-05-18 | 21 | 21.9 | 21 | 21.3 | 194,062 | +0.95% |
| 2026-05-17 | 20.9 | 21.6 | 20.8 | 21.1 | 320,339 | +1.93% |
| 2026-05-14 | 20.5 | 21.4 | 20.2 | 20.7 | 156,687 | +2.99% |
| 2026-05-13 | 20.1 | 20.7 | 20 | 20.1 | 61,962 | -0.99% |
| 2026-05-12 | 20.3 | 21 | 19.6 | 20.3 | 219,236 | +2.01% |
| 2026-05-11 | 19.9 | 20.8 | 19.4 | 19.9 | 145,690 | -1.00% |
| 2026-05-10 | 21 | 21 | 20 | 20.1 | 198,034 | -3.37% |
| 2026-05-07 | 20.4 | 21 | 20.3 | 20.8 | 157,776 | +2.97% |
| 2026-05-06 | 20.2 | 21 | 19.9 | 20.2 | 247,415 | -2.88% |
| 2026-05-05 | 21.2 | 21.4 | 20.6 | 20.8 | 341,560 | -2.80% |
| 2026-05-04 | 22 | 22.2 | 21.3 | 21.4 | 267,028 | -1.83% |
| 2026-05-03 | 21.4 | 21.9 | 21.1 | 21.8 | 337,505 | +3.81% |