DSE : SAIHAMCOT
Saiham Cotton Mills Ltd. — Price history
Textile Mill Products · Bangladesh
Last price 21.3 BDT (At close: Oct 29, 2026) · Market cap 3.17B
Latest research: Saiham Cotton Mills financial analysis: FY2026 EPS BDT 1.03, cash flow up, loans down to BDT 2.9bn (Oct 2026) · Saiham Cotton Mills: a 16.7m kg export spinner whose FY2026 EPS rose to BDT 1.03 while loans fell to BDT 2.9bn, on 11% gross margins and a 2.6% ROE
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Saiham Cotton Mills Ltd. (SAIHAMCOT) closed at 21.3 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 | 21.5 | 21.6 | 20.9 | 21.3 | 3,082,185 | +1.91% |
| 2026-10-28 | 20.6 | 21.2 | 20.5 | 20.9 | 1,354,804 | +1.95% |
| 2026-10-27 | 20.6 | 20.8 | 20.3 | 20.5 | 1,175,149 | +0.00% |
| 2026-10-26 | 20.2 | 20.7 | 19.7 | 20.5 | 1,894,724 | +1.99% |
| 2026-10-25 | 20.8 | 21.1 | 20 | 20.1 | 1,058,277 | -3.37% |
| 2026-10-19 | 20.9 | 21.2 | 20.7 | 20.8 | 1,090,303 | -1.89% |
| 2026-10-17 | 21.7 | 21.7 | 21.1 | 21.2 | 1,038,147 | -1.40% |
| 2026-10-15 | 20.8 | 21.7 | 20.8 | 21.5 | 1,939,513 | +2.87% |
| 2026-10-14 | 21.5 | 21.5 | 20.8 | 20.9 | 1,597,181 | -1.88% |
| 2026-10-13 | 21 | 21.6 | 21 | 21.3 | 1,388,995 | +1.43% |
| 2026-10-12 | 21 | 22.2 | 20.8 | 21 | 2,635,295 | -4.11% |
| 2026-10-11 | 22.6 | 22.7 | 21.8 | 21.9 | 2,674,729 | -2.67% |
| 2026-10-08 | 23.4 | 23.5 | 22.4 | 22.5 | 2,446,663 | -3.02% |
| 2026-10-07 | 23.2 | 23.3 | 22.4 | 23.2 | 3,663,422 | +4.04% |
| 2026-10-06 | 22.3 | 22.7 | 22 | 22.3 | 1,992,253 | +0.00% |
| 2026-10-05 | 23.4 | 23.4 | 22.2 | 22.3 | 3,532,708 | -3.88% |
| 2026-10-04 | 24.1 | 24.1 | 23.1 | 23.2 | 4,363,779 | -2.93% |
| 2026-10-01 | 23.7 | 24.4 | 23.5 | 23.9 | 6,068,252 | +0.84% |
| 2026-09-30 | 24.2 | 24.4 | 23.5 | 23.7 | 4,970,310 | -1.25% |
| 2026-09-29 | 22.6 | 24.1 | 22.5 | 24 | 7,895,054 | +7.62% |
| 2026-09-28 | 22.2 | 22.6 | 21.8 | 22.3 | 4,805,717 | +0.45% |
| 2026-09-27 | 22.6 | 22.7 | 22.1 | 22.2 | 2,375,986 | -1.33% |
| 2026-09-24 | 22.9 | 23.2 | 22.3 | 22.5 | 4,114,010 | -0.44% |
| 2026-09-23 | 22.6 | 22.9 | 22.4 | 22.6 | 3,116,177 | +0.89% |
| 2026-09-22 | 22.7 | 22.9 | 22.2 | 22.4 | 4,500,103 | -0.88% |
| 2026-09-21 | 23 | 23.2 | 22.5 | 22.6 | 4,083,691 | -1.74% |
| 2026-09-20 | 23 | 23.4 | 22.8 | 23 | 6,171,835 | +0.88% |
| 2026-09-17 | 22.8 | 23.4 | 22.4 | 22.8 | 4,936,555 | +0.00% |
| 2026-09-16 | 22.8 | 23.4 | 22.6 | 22.8 | 5,694,016 | +0.00% |
| 2026-09-15 | 22.8 | 23 | 22.6 | 22.8 | 2,956,791 | +1.79% |
| 2026-09-14 | 22.3 | 23.5 | 22.3 | 22.4 | 4,351,266 | +0.90% |
| 2026-09-13 | 22.8 | 22.9 | 22 | 22.2 | 5,140,020 | -2.20% |
| 2026-09-10 | 22.7 | 24 | 22.6 | 22.7 | 4,573,353 | -3.81% |
| 2026-09-09 | 23.6 | 24.2 | 22.6 | 23.6 | 6,495,450 | +3.96% |
| 2026-09-08 | 22.7 | 24.8 | 22.4 | 22.7 | 7,909,613 | -6.58% |
| 2026-09-07 | 24.3 | 24.3 | 21.8 | 24.3 | 9,383,173 | +9.95% |
| 2026-09-06 | 23.9 | 23.9 | 21.8 | 22.1 | 6,687,851 | -7.92% |
| 2026-09-03 | 24 | 26.7 | 23.9 | 24 | 13,589,080 | -9.43% |
| 2026-09-02 | 25.2 | 26.8 | 25 | 26.5 | 9,372,187 | +8.16% |
| 2026-09-01 | 22.7 | 25.2 | 22.7 | 24.5 | 8,998,055 | +3.81% |
| 2026-08-31 | 23.6 | 24.3 | 22.9 | 23.6 | 8,380,058 | +3.96% |
| 2026-08-30 | 20.7 | 22.7 | 20.7 | 22.7 | 7,521,253 | +9.66% |
| 2026-08-27 | 20.8 | 21 | 20.6 | 20.7 | 1,341,419 | +0.98% |
| 2026-08-25 | 20.5 | 20.8 | 20.3 | 20.5 | 1,731,768 | +0.49% |
| 2026-08-24 | 20.4 | 21.3 | 20.3 | 20.4 | 2,263,368 | -2.86% |
| 2026-08-23 | 22 | 22.1 | 20.8 | 21 | 2,678,070 | -3.67% |
| 2026-08-20 | 22.2 | 22.5 | 21.7 | 21.8 | 2,638,365 | -1.36% |
| 2026-08-19 | 22.1 | 22.5 | 21.9 | 22.1 | 3,333,824 | -0.90% |
| 2026-08-18 | 22.3 | 23.1 | 22 | 22.3 | 4,475,615 | -0.89% |
| 2026-08-17 | 23.4 | 23.5 | 22.3 | 22.5 | 4,286,419 | -3.43% |
| 2026-08-16 | 22.9 | 23.9 | 22.6 | 23.3 | 8,751,652 | +2.19% |
| 2026-08-13 | 22.8 | 23.5 | 22.6 | 22.8 | 4,952,044 | -1.72% |
| 2026-08-12 | 22.3 | 23.4 | 22.3 | 23.2 | 8,641,616 | +4.50% |
| 2026-08-11 | 22.2 | 22.6 | 22.1 | 22.2 | 3,373,945 | +0.00% |
| 2026-08-10 | 22 | 22.6 | 21.9 | 22.2 | 3,956,924 | +0.91% |
| 2026-08-09 | 22.3 | 22.5 | 21.8 | 22 | 3,804,034 | -1.35% |
| 2026-08-06 | 22.2 | 22.9 | 22.1 | 22.3 | 3,910,813 | +1.36% |
| 2026-08-04 | 22 | 22.5 | 21.8 | 22 | 7,156,419 | -2.22% |
| 2026-08-03 | 22.5 | 23.2 | 22.2 | 22.5 | 7,321,353 | -2.60% |
| 2026-08-02 | 23 | 23.9 | 22.9 | 23.1 | 7,997,479 | +0.87% |
| 2026-07-30 | 22.9 | 23.3 | 22 | 22.9 | 10,131,000 | +0.00% |
| 2026-07-29 | 23.4 | 24.6 | 22.7 | 22.9 | 8,292,787 | -2.14% |
| 2026-07-28 | 23.4 | 23.6 | 21.6 | 23.4 | 20,729,850 | +8.84% |
| 2026-07-27 | 20.8 | 21.7 | 20.8 | 21.5 | 3,339,773 | +3.37% |
| 2026-07-26 | 21.1 | 21.3 | 20.6 | 20.8 | 2,103,944 | -1.42% |
| 2026-07-23 | 21.1 | 21.7 | 20.9 | 21.1 | 3,248,808 | -1.86% |
| 2026-07-22 | 21.3 | 21.9 | 21.3 | 21.5 | 7,619,906 | +1.90% |
| 2026-07-21 | 20.8 | 21.4 | 20.7 | 21.1 | 4,300,061 | +2.43% |
| 2026-07-20 | 20.5 | 20.8 | 20.1 | 20.6 | 2,539,144 | +0.98% |
| 2026-07-19 | 20.4 | 20.6 | 20.2 | 20.4 | 1,925,007 | +0.00% |
| 2026-07-16 | 20.6 | 20.7 | 20.3 | 20.4 | 2,016,353 | -0.97% |
| 2026-07-15 | 21.3 | 21.4 | 20.4 | 20.6 | 3,304,747 | -2.37% |
| 2026-07-14 | 20.2 | 21.7 | 20.2 | 21.1 | 5,698,439 | +4.46% |
| 2026-07-13 | 20.2 | 20.7 | 20.1 | 20.2 | 2,961,450 | -1.46% |
| 2026-07-12 | 20.5 | 20.8 | 20.5 | 20.5 | 3,213,491 | +0.00% |
| 2026-07-09 | 22.2 | 22.2 | 20.3 | 20.5 | 3,717,154 | -0.49% |
| 2026-07-08 | 20.8 | 21 | 20.4 | 20.6 | 4,515,536 | -0.48% |
| 2026-07-07 | 20.3 | 21.1 | 20.2 | 20.7 | 5,741,003 | +1.97% |
| 2026-07-06 | 20.4 | 20.7 | 20.2 | 20.3 | 3,433,944 | +0.00% |
| 2026-07-05 | 19.9 | 20.4 | 19.9 | 20.3 | 2,953,682 | +2.53% |
| 2026-07-02 | 20.2 | 20.2 | 19.7 | 19.8 | 2,460,752 | -1.00% |
| 2026-06-30 | 19.7 | 20.2 | 19.7 | 20 | 3,136,456 | +1.01% |
| 2026-06-29 | 20 | 20.1 | 19.7 | 19.8 | 2,057,861 | -0.50% |
| 2026-06-28 | 19.7 | 19.9 | 19.5 | 19.9 | 2,210,178 | +1.53% |
| 2026-06-25 | 19.5 | 19.7 | 19.3 | 19.6 | 1,442,257 | +1.03% |
| 2026-06-24 | 19.5 | 19.6 | 19.2 | 19.4 | 1,198,544 | +0.52% |
| 2026-06-23 | 19.3 | 19.5 | 19 | 19.3 | 1,580,102 | +0.00% |
| 2026-06-22 | 19.3 | 19.8 | 19.2 | 19.3 | 1,330,823 | -2.03% |
| 2026-06-21 | 19.7 | 20.1 | 19.6 | 19.7 | 1,979,691 | +0.00% |
| 2026-06-18 | 19.7 | 20 | 19.6 | 19.7 | 2,454,063 | -1.01% |
| 2026-06-17 | 19.9 | 20.4 | 19.7 | 19.9 | 4,320,811 | -1.00% |
| 2026-06-16 | 20.1 | 20.2 | 19.3 | 20.1 | 5,980,454 | +4.15% |
| 2026-06-15 | 19.5 | 19.6 | 19.3 | 19.3 | 1,941,111 | +0.00% |
| 2026-06-14 | 19.4 | 19.6 | 19.2 | 19.3 | 2,271,180 | +0.00% |
| 2026-06-11 | 19.5 | 19.7 | 19.2 | 19.3 | 2,527,525 | -0.52% |
| 2026-06-10 | 19.4 | 19.8 | 19.3 | 19.4 | 2,323,616 | +1.04% |
| 2026-06-09 | 19.1 | 19.4 | 19.1 | 19.2 | 2,511,074 | +0.00% |
| 2026-06-08 | 19.2 | 19.5 | 19 | 19.2 | 1,724,430 | -1.03% |
| 2026-06-07 | 19.9 | 20.1 | 19.1 | 19.4 | 2,960,751 | -2.02% |
| 2026-06-04 | 20.1 | 20.1 | 19.6 | 19.8 | 3,467,286 | -1.49% |
| 2026-06-03 | 20.1 | 20.4 | 19.8 | 20.1 | 4,915,711 | +2.03% |
| 2026-06-02 | 19.7 | 19.7 | 19.2 | 19.7 | 3,888,273 | +2.60% |
| 2026-06-01 | 19.2 | 19.2 | 18.9 | 19.2 | 1,387,203 | +1.59% |
| 2026-05-24 | 19.2 | 19.2 | 18.8 | 18.9 | 1,167,148 | -0.53% |
| 2026-05-23 | 19.3 | 19.3 | 18.9 | 19 | 1,697,035 | -1.04% |
| 2026-05-21 | 18.8 | 19.3 | 18.8 | 19.2 | 1,713,630 | +2.67% |
| 2026-05-20 | 18.7 | 19.1 | 18.6 | 18.7 | 1,780,781 | -1.06% |
| 2026-05-19 | 18.9 | 19.1 | 18.6 | 18.9 | 931,283 | +0.53% |
| 2026-05-18 | 18.8 | 19.5 | 18.7 | 18.8 | 2,237,478 | -3.59% |
| 2026-05-17 | 19.9 | 20.2 | 19.4 | 19.5 | 2,406,477 | -1.02% |
| 2026-05-14 | 19.4 | 19.8 | 19.1 | 19.7 | 3,986,790 | +1.55% |
| 2026-05-13 | 19.4 | 20.1 | 19.3 | 19.4 | 2,321,094 | -1.52% |
| 2026-05-12 | 19.7 | 20.6 | 19.4 | 19.7 | 3,036,110 | -1.50% |
| 2026-05-11 | 20 | 20.6 | 19.7 | 20 | 3,102,536 | -0.99% |
| 2026-05-10 | 21.3 | 21.5 | 20 | 20.2 | 3,192,466 | -5.61% |
| 2026-05-07 | 21.9 | 22.3 | 21.2 | 21.4 | 3,357,674 | -1.38% |
| 2026-05-06 | 21.4 | 21.9 | 21.4 | 21.7 | 3,447,262 | +2.36% |
| 2026-05-05 | 21.2 | 21.7 | 21.1 | 21.2 | 1,266,444 | -0.93% |
| 2026-05-04 | 21.4 | 21.6 | 21.1 | 21.4 | 2,240,432 | +0.00% |
| 2026-05-03 | 22 | 22.3 | 21.2 | 21.4 | 3,686,152 | -2.28% |