DSE : SAIHAMTEX
Saiham Textile Mills Limited — Price history
Textile Mill Products · Bangladesh
Last price 44.5 BDT (At close: Oct 29, 2026) · Market cap 4.03B
Latest research: Saiham Textile Mills financial analysis: spinning unit shut for BMRE, FY2026 EPS falls to BDT 0.29 (Oct 2026) · Saiham Textile Mills: a 10.65m kg Habiganj spinner that shut its 1993 spinning unit for an 18-month rebuild, with FY2026 EPS down to BDT 0.29
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Saiham Textile Mills Limited (SAIHAMTEX) closed at 44.5 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 | 43.8 | 45 | 42.5 | 44.5 | 2,180,701 | -1.33% |
| 2026-10-28 | 45.9 | 46.7 | 43.1 | 45.1 | 1,849,894 | -2.80% |
| 2026-10-27 | 46.9 | 47.5 | 45.1 | 46.4 | 1,613,073 | -1.49% |
| 2026-10-26 | 44.5 | 47.3 | 44.5 | 47.1 | 3,410,545 | +5.61% |
| 2026-10-25 | 47 | 47.2 | 43.3 | 44.6 | 1,181,935 | -6.30% |
| 2026-10-19 | 47.4 | 48.3 | 46.7 | 47.6 | 2,886,488 | +0.21% |
| 2026-10-17 | 46.4 | 47.8 | 45.5 | 47.5 | 2,008,508 | +1.71% |
| 2026-10-15 | 46.7 | 47.8 | 44.1 | 46.7 | 6,506,824 | +3.32% |
| 2026-10-14 | 45.2 | 46.3 | 44.9 | 45.2 | 1,760,602 | -2.16% |
| 2026-10-13 | 42.8 | 46.4 | 42.8 | 46.2 | 2,909,434 | +8.45% |
| 2026-10-12 | 42.6 | 45.6 | 41.7 | 42.6 | 2,934,712 | -6.17% |
| 2026-10-11 | 45.5 | 47 | 43.9 | 45.4 | 3,946,400 | +0.22% |
| 2026-10-08 | 46.2 | 46.5 | 44.8 | 45.3 | 4,628,903 | -1.95% |
| 2026-10-07 | 46.2 | 46.5 | 43.1 | 46.2 | 4,129,899 | +6.70% |
| 2026-10-06 | 43.3 | 43.7 | 42.5 | 43.3 | 6,091,419 | +0.46% |
| 2026-10-05 | 44.3 | 44.3 | 42.7 | 43.1 | 4,849,603 | -2.27% |
| 2026-10-04 | 42.7 | 44.4 | 42.1 | 44.1 | 4,296,654 | +3.76% |
| 2026-10-01 | 40.5 | 43 | 40.4 | 42.5 | 5,097,203 | +4.94% |
| 2026-09-30 | 40.4 | 41 | 39.4 | 40.5 | 5,216,279 | +0.00% |
| 2026-09-29 | 38.3 | 40.7 | 38 | 40.5 | 8,493,604 | +5.74% |
| 2026-09-28 | 38.3 | 39.1 | 35.8 | 38.3 | 10,682,150 | +7.28% |
| 2026-09-27 | 35.1 | 36.2 | 35.1 | 35.7 | 3,160,292 | +2.29% |
| 2026-09-24 | 37.4 | 37.8 | 34.4 | 34.9 | 4,363,009 | -6.68% |
| 2026-09-23 | 36.8 | 37.9 | 36.5 | 37.4 | 4,196,252 | +2.47% |
| 2026-09-22 | 35.9 | 36.7 | 35.4 | 36.5 | 5,564,856 | +3.40% |
| 2026-09-21 | 33.3 | 35.8 | 33.3 | 35.3 | 4,340,016 | -0.56% |
| 2026-09-20 | 34.1 | 36.4 | 33.9 | 35.5 | 5,227,925 | +4.11% |
| 2026-09-17 | 34.1 | 38.7 | 33 | 34.1 | 6,396,102 | -6.58% |
| 2026-09-16 | 36.5 | 36.9 | 34.9 | 36.5 | 4,125,801 | +4.29% |
| 2026-09-15 | 35 | 35.1 | 33.6 | 35 | 3,361,377 | +2.94% |
| 2026-09-14 | 34.1 | 35 | 33.4 | 34 | 3,289,243 | +0.00% |
| 2026-09-13 | 32 | 34.4 | 31.5 | 34 | 4,831,608 | +5.26% |
| 2026-09-10 | 31.7 | 33.1 | 31.6 | 32.3 | 4,245,999 | +2.54% |
| 2026-09-09 | 31.5 | 31.5 | 28.5 | 31.5 | 5,599,837 | +9.76% |
| 2026-09-08 | 28.7 | 32 | 28.7 | 28.7 | 4,095,967 | -9.75% |
| 2026-09-07 | 30.4 | 32.4 | 28 | 31.8 | 5,117,009 | +2.58% |
| 2026-09-06 | 33.2 | 33.3 | 31 | 31 | 5,106,682 | -9.88% |
| 2026-09-03 | 34.4 | 38 | 34.4 | 34.4 | 8,681,944 | -9.95% |
| 2026-09-02 | 38.2 | 38.3 | 34.8 | 38.2 | 7,134,799 | +9.14% |
| 2026-09-01 | 35.2 | 35.5 | 34.7 | 35 | 8,847,580 | -0.57% |
| 2026-08-31 | 35.7 | 36 | 34.8 | 35.2 | 4,697,519 | -0.85% |
| 2026-08-30 | 33.1 | 36.2 | 33.1 | 35.5 | 7,771,291 | +7.58% |
| 2026-08-27 | 32 | 33.2 | 32 | 33 | 4,739,404 | +3.13% |
| 2026-08-25 | 32 | 32.4 | 31.6 | 32 | 7,244,986 | +1.27% |
| 2026-08-24 | 31.6 | 31.8 | 31 | 31.6 | 6,021,661 | +0.96% |
| 2026-08-23 | 31.4 | 31.7 | 31 | 31.3 | 5,986,003 | +0.00% |
| 2026-08-20 | 31.3 | 32.5 | 31 | 31.3 | 3,437,186 | -1.26% |
| 2026-08-19 | 31.7 | 31.8 | 30.8 | 31.7 | 4,836,832 | +0.96% |
| 2026-08-18 | 31.4 | 31.8 | 30.1 | 31.4 | 5,537,775 | +4.32% |
| 2026-08-17 | 30.1 | 30.8 | 29.8 | 30.1 | 6,364,870 | -0.99% |
| 2026-08-16 | 29.1 | 31.4 | 29 | 30.4 | 6,595,897 | +4.47% |
| 2026-08-13 | 29.2 | 29.7 | 28.6 | 29.1 | 8,949,100 | +0.34% |
| 2026-08-12 | 27.2 | 29.4 | 27.1 | 29 | 10,541,103 | +7.81% |
| 2026-08-11 | 26.9 | 27.7 | 26.6 | 26.9 | 8,331,649 | -1.47% |
| 2026-08-10 | 26.5 | 27.4 | 26.4 | 27.3 | 8,020,402 | +3.41% |
| 2026-08-09 | 26.5 | 27.3 | 26.1 | 26.4 | 6,299,105 | +0.00% |
| 2026-08-06 | 25.8 | 27.2 | 25.8 | 26.4 | 6,278,731 | +2.33% |
| 2026-08-04 | 26.1 | 26.2 | 24.9 | 25.8 | 7,101,102 | -0.39% |
| 2026-08-03 | 25.6 | 26.7 | 25.1 | 25.9 | 7,918,114 | +0.78% |
| 2026-08-02 | 24.7 | 26.7 | 24.7 | 25.7 | 7,043,855 | +4.47% |
| 2026-07-30 | 24.6 | 25 | 22.8 | 24.6 | 12,248,490 | +6.49% |
| 2026-07-29 | 23.1 | 23.2 | 21.7 | 23.1 | 10,669,010 | +9.48% |
| 2026-07-28 | 21.1 | 21.1 | 19.3 | 21.1 | 6,059,191 | +9.90% |
| 2026-07-27 | 19.2 | 19.5 | 18.8 | 19.2 | 639,963 | +2.13% |
| 2026-07-26 | 19.2 | 19.4 | 18.7 | 18.8 | 1,135,254 | -1.57% |
| 2026-07-23 | 19.1 | 19.7 | 19 | 19.1 | 2,268,079 | -2.55% |
| 2026-07-22 | 19.6 | 20.1 | 19.6 | 19.6 | 1,966,328 | +0.51% |
| 2026-07-21 | 19.5 | 19.8 | 19.3 | 19.5 | 1,413,246 | +2.09% |
| 2026-07-20 | 19.1 | 19.4 | 18.9 | 19.1 | 1,038,713 | -0.52% |
| 2026-07-19 | 19.6 | 19.6 | 19.1 | 19.2 | 631,580 | -1.03% |
| 2026-07-16 | 19.6 | 19.7 | 19.3 | 19.4 | 1,326,499 | -1.02% |
| 2026-07-15 | 20.1 | 20.1 | 19.6 | 19.6 | 1,102,294 | -1.51% |
| 2026-07-14 | 19.6 | 20.3 | 19.4 | 19.9 | 2,855,528 | +2.58% |
| 2026-07-13 | 19.4 | 19.6 | 19.3 | 19.4 | 1,059,947 | +0.00% |
| 2026-07-12 | 19.5 | 19.8 | 19.3 | 19.4 | 1,973,896 | -0.51% |
| 2026-07-09 | 19.8 | 19.9 | 19.4 | 19.5 | 1,852,351 | -1.02% |
| 2026-07-08 | 19.8 | 20.1 | 19.5 | 19.7 | 2,512,196 | +1.03% |
| 2026-07-07 | 19.4 | 19.9 | 19.1 | 19.5 | 3,174,481 | +1.04% |
| 2026-07-06 | 19.3 | 19.7 | 19.2 | 19.3 | 2,672,610 | +0.52% |
| 2026-07-05 | 18.7 | 19.3 | 18.7 | 19.2 | 2,092,538 | +2.13% |
| 2026-07-02 | 18.8 | 19.2 | 18.6 | 18.8 | 1,331,577 | +0.00% |
| 2026-06-30 | 18.4 | 18.9 | 18.3 | 18.8 | 2,700,022 | +2.73% |
| 2026-06-29 | 18.5 | 18.6 | 18.3 | 18.3 | 759,647 | -0.54% |
| 2026-06-28 | 18.4 | 18.5 | 18.2 | 18.4 | 970,784 | +0.55% |
| 2026-06-25 | 17.9 | 18.4 | 17.9 | 18.3 | 981,057 | +2.23% |
| 2026-06-24 | 18.1 | 18.1 | 17.9 | 17.9 | 614,197 | -0.56% |
| 2026-06-23 | 18 | 18.1 | 17.8 | 18 | 802,630 | +0.00% |
| 2026-06-22 | 18 | 18.3 | 17.9 | 18 | 800,224 | -1.10% |
| 2026-06-21 | 18.5 | 18.6 | 18.1 | 18.2 | 1,169,593 | -1.09% |
| 2026-06-18 | 18.8 | 18.9 | 18.3 | 18.4 | 1,518,263 | -1.08% |
| 2026-06-17 | 18.6 | 19 | 18.6 | 18.6 | 2,201,009 | +0.00% |
| 2026-06-16 | 18.2 | 18.7 | 18 | 18.6 | 2,165,871 | +2.20% |
| 2026-06-15 | 18.1 | 18.4 | 18.1 | 18.2 | 1,034,293 | +0.55% |
| 2026-06-14 | 18.1 | 18.3 | 18 | 18.1 | 915,373 | +0.56% |
| 2026-06-11 | 18.1 | 18.3 | 17.9 | 18 | 1,115,875 | +0.00% |
| 2026-06-10 | 18 | 18.3 | 17.9 | 18 | 895,687 | +0.00% |
| 2026-06-09 | 18 | 18.1 | 17.7 | 18 | 1,100,070 | +1.12% |
| 2026-06-08 | 17.8 | 18.2 | 17.6 | 17.8 | 837,441 | -1.66% |
| 2026-06-07 | 18.4 | 18.4 | 18 | 18.1 | 1,308,933 | +0.00% |
| 2026-06-04 | 18.2 | 18.3 | 17.9 | 18.1 | 1,437,984 | -0.55% |
| 2026-06-03 | 18.4 | 18.7 | 18.1 | 18.2 | 2,207,315 | -1.09% |
| 2026-06-02 | 18.3 | 18.6 | 18.3 | 18.4 | 1,298,177 | +0.55% |
| 2026-06-01 | 17.7 | 18.4 | 17.7 | 18.3 | 2,250,142 | +3.98% |
| 2026-05-24 | 17.5 | 17.7 | 17.4 | 17.6 | 747,239 | +0.57% |
| 2026-05-23 | 17.3 | 17.7 | 17.3 | 17.5 | 677,632 | +1.16% |
| 2026-05-21 | 17.5 | 17.5 | 16.9 | 17.3 | 956,739 | +3.59% |
| 2026-05-20 | 17 | 17 | 16.6 | 16.7 | 742,806 | -0.60% |
| 2026-05-19 | 17 | 17.3 | 16.7 | 16.8 | 908,588 | -1.18% |
| 2026-05-18 | 17 | 17.4 | 16.9 | 17 | 978,111 | -1.73% |
| 2026-05-17 | 17.2 | 17.7 | 17.2 | 17.3 | 1,247,215 | -1.70% |
| 2026-05-14 | 17.5 | 17.8 | 17.5 | 17.6 | 1,673,053 | -1.12% |
| 2026-05-13 | 17.3 | 18.1 | 17.3 | 17.8 | 1,690,229 | +0.56% |
| 2026-05-12 | 17.7 | 18.1 | 17.1 | 17.7 | 3,832,784 | -2.21% |
| 2026-05-11 | 18.3 | 18.8 | 17.8 | 18.1 | 3,660,589 | -3.21% |
| 2026-05-10 | 19 | 19.3 | 18.6 | 18.7 | 1,774,526 | -3.11% |
| 2026-05-07 | 19.3 | 20.1 | 19.2 | 19.3 | 2,173,896 | -2.53% |
| 2026-05-06 | 19.8 | 19.9 | 18.7 | 19.8 | 3,835,707 | +6.45% |
| 2026-05-05 | 18.6 | 18.9 | 18.5 | 18.6 | 1,019,396 | +0.54% |
| 2026-05-04 | 18.5 | 18.6 | 18.4 | 18.5 | 658,433 | +0.54% |
| 2026-05-03 | 18.7 | 18.7 | 18.3 | 18.4 | 1,128,255 | +2.22% |