DSE : SALVO
Salvo Organic Industries PLC. — Price history
Bangladesh
Last price 28.2 BDT (At close: Oct 29, 2026) · Market cap 1.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Salvo Organic Industries PLC. (SALVO) closed at 28.2 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 | 28.1 | 28.5 | 27.7 | 28.2 | 397,068 | +0.36% |
| 2026-10-28 | 27.8 | 28.4 | 27.6 | 28.1 | 350,704 | +1.08% |
| 2026-10-27 | 27.1 | 28.4 | 26.8 | 27.8 | 603,562 | +2.58% |
| 2026-10-26 | 28.1 | 28.1 | 26.9 | 27.1 | 386,093 | -3.56% |
| 2026-10-25 | 28.9 | 29.1 | 27.9 | 28.1 | 368,913 | -3.10% |
| 2026-10-19 | 29 | 29.3 | 28.7 | 29 | 726,332 | -2.36% |
| 2026-10-17 | 28.2 | 30.9 | 28.2 | 29.7 | 1,040,724 | +6.07% |
| 2026-10-15 | 28 | 28.1 | 27.1 | 28 | 544,672 | +3.70% |
| 2026-10-14 | 27 | 27.5 | 26.4 | 27 | 316,526 | +2.27% |
| 2026-10-13 | 26.4 | 27.8 | 26.2 | 26.4 | 312,993 | -1.86% |
| 2026-10-12 | 27.9 | 27.9 | 26.7 | 26.9 | 337,568 | -3.58% |
| 2026-10-11 | 28.6 | 28.6 | 27.7 | 27.9 | 265,330 | -1.76% |
| 2026-10-08 | 28.4 | 29.3 | 28.2 | 28.4 | 334,398 | -1.39% |
| 2026-10-07 | 28.8 | 30 | 28.6 | 28.8 | 316,642 | +0.00% |
| 2026-10-06 | 29.1 | 29.7 | 28.7 | 28.8 | 237,076 | -1.03% |
| 2026-10-05 | 29.1 | 30.3 | 28.9 | 29.1 | 324,050 | -3.32% |
| 2026-10-04 | 30.6 | 30.8 | 29.9 | 30.1 | 127,841 | -1.31% |
| 2026-10-01 | 30.5 | 31.5 | 30.3 | 30.5 | 462,190 | -2.87% |
| 2026-09-30 | 31.4 | 31.7 | 30.6 | 31.4 | 453,885 | +2.95% |
| 2026-09-29 | 30.5 | 31.8 | 30.4 | 30.5 | 199,402 | +0.66% |
| 2026-09-28 | 30.3 | 30.9 | 30.2 | 30.3 | 268,645 | -0.66% |
| 2026-09-27 | 31.4 | 31.4 | 30.4 | 30.5 | 411,357 | -2.87% |
| 2026-09-24 | 31.5 | 32.1 | 31.1 | 31.4 | 335,057 | +0.00% |
| 2026-09-23 | 31.4 | 31.7 | 30.5 | 31.4 | 470,042 | +2.95% |
| 2026-09-22 | 30.7 | 30.9 | 30.4 | 30.5 | 284,441 | -0.65% |
| 2026-09-21 | 31.4 | 31.8 | 30.6 | 30.7 | 475,408 | -2.23% |
| 2026-09-20 | 30.2 | 31.7 | 30 | 31.4 | 412,469 | +5.02% |
| 2026-09-17 | 29.9 | 30 | 29.3 | 29.9 | 297,973 | +1.01% |
| 2026-09-16 | 29.8 | 30.1 | 29.4 | 29.6 | 317,762 | +0.00% |
| 2026-09-15 | 29.4 | 29.9 | 28.8 | 29.6 | 258,662 | +3.86% |
| 2026-09-14 | 28.9 | 29.7 | 28.4 | 28.5 | 593,413 | -1.38% |
| 2026-09-13 | 31.2 | 31.2 | 28.5 | 28.9 | 630,805 | -7.07% |
| 2026-09-10 | 31.1 | 31.9 | 30.7 | 31.1 | 261,122 | -1.27% |
| 2026-09-09 | 31.5 | 32.3 | 31.3 | 31.5 | 267,687 | -1.25% |
| 2026-09-08 | 31.9 | 33 | 31.3 | 31.9 | 216,495 | -1.24% |
| 2026-09-07 | 32.3 | 33.5 | 30.9 | 32.3 | 499,230 | -0.62% |
| 2026-09-06 | 33.8 | 34.2 | 32.3 | 32.5 | 265,289 | -4.13% |
| 2026-09-03 | 34.2 | 34.6 | 33.8 | 33.9 | 341,619 | -0.59% |
| 2026-09-02 | 33.8 | 34.3 | 33.6 | 34.1 | 347,173 | +1.19% |
| 2026-09-01 | 33.5 | 33.9 | 33.3 | 33.7 | 276,874 | +1.81% |
| 2026-08-31 | 33 | 33.3 | 32.9 | 33.1 | 190,338 | +0.30% |
| 2026-08-30 | 33.3 | 33.4 | 32.8 | 33 | 246,221 | -0.60% |
| 2026-08-27 | 33.5 | 33.7 | 33 | 33.2 | 369,861 | +0.00% |
| 2026-08-25 | 32.7 | 33.4 | 32.2 | 33.2 | 353,437 | +3.11% |
| 2026-08-24 | 33.5 | 33.5 | 32 | 32.2 | 600,259 | -3.30% |
| 2026-08-23 | 34.7 | 34.9 | 33.1 | 33.3 | 379,235 | -3.76% |
| 2026-08-20 | 34.6 | 35.2 | 34.5 | 34.6 | 334,786 | +0.00% |
| 2026-08-19 | 34.6 | 35.3 | 33.5 | 34.6 | 487,555 | +1.76% |
| 2026-08-18 | 35.5 | 35.9 | 33.6 | 34 | 386,728 | -2.30% |
| 2026-08-17 | 35.9 | 36 | 34.4 | 34.8 | 741,944 | -2.25% |
| 2026-08-16 | 37 | 37.2 | 35.5 | 35.6 | 1,040,833 | -3.52% |
| 2026-08-13 | 36.9 | 37.4 | 36.6 | 36.9 | 506,978 | -0.81% |
| 2026-08-12 | 37.5 | 37.9 | 37 | 37.2 | 550,637 | -0.27% |
| 2026-08-11 | 37.3 | 37.7 | 37.3 | 37.3 | 296,394 | +0.00% |
| 2026-08-10 | 37.4 | 37.5 | 36.9 | 37.3 | 411,037 | +0.81% |
| 2026-08-09 | 37.6 | 37.6 | 37 | 37 | 679,155 | -1.33% |
| 2026-08-06 | 37.6 | 38.2 | 37.3 | 37.5 | 553,960 | -0.27% |
| 2026-08-04 | 38 | 38.2 | 37.5 | 37.6 | 670,179 | -0.53% |
| 2026-08-03 | 37.8 | 38.2 | 37.6 | 37.8 | 574,744 | +0.00% |
| 2026-08-02 | 38.1 | 38.4 | 37.7 | 37.8 | 738,065 | +0.00% |
| 2026-07-30 | 37.8 | 38.1 | 37.6 | 37.8 | 662,313 | +0.27% |
| 2026-07-29 | 38.3 | 38.7 | 37.6 | 37.7 | 1,227,246 | -1.57% |
| 2026-07-28 | 38.3 | 38.7 | 38.2 | 38.3 | 942,763 | +0.52% |
| 2026-07-27 | 37.9 | 38.5 | 37.7 | 38.1 | 1,009,525 | +1.60% |
| 2026-07-26 | 38.3 | 38.7 | 37.3 | 37.5 | 1,196,142 | -2.09% |
| 2026-07-23 | 38.3 | 39.3 | 38.2 | 38.3 | 1,434,556 | -2.54% |
| 2026-07-22 | 39.7 | 40.8 | 39.1 | 39.3 | 4,662,142 | +0.51% |
| 2026-07-21 | 38.3 | 39.2 | 38 | 39.1 | 1,858,195 | +2.62% |
| 2026-07-20 | 38.1 | 38.8 | 37.9 | 38.1 | 950,534 | -1.04% |
| 2026-07-19 | 38.8 | 39.4 | 38.4 | 38.5 | 1,736,215 | -0.26% |
| 2026-07-16 | 38.2 | 38.9 | 37.8 | 38.6 | 1,489,660 | +1.05% |
| 2026-07-15 | 38.8 | 39.2 | 37.9 | 38.2 | 2,846,566 | -0.78% |
| 2026-07-14 | 37.8 | 38.6 | 37.5 | 38.5 | 1,225,124 | +2.39% |
| 2026-07-13 | 38 | 38 | 37.5 | 37.6 | 539,704 | -0.27% |
| 2026-07-12 | 37.8 | 38.2 | 37.6 | 37.7 | 760,398 | +0.00% |
| 2026-07-09 | 37.8 | 38.2 | 37.6 | 37.7 | 610,830 | +0.00% |
| 2026-07-08 | 37.7 | 38.3 | 37.6 | 37.7 | 639,749 | -0.79% |
| 2026-07-07 | 38 | 38.8 | 37.9 | 38 | 821,711 | -1.55% |
| 2026-07-06 | 38.7 | 39.2 | 38.5 | 38.6 | 1,207,470 | +0.52% |
| 2026-07-05 | 38.5 | 38.8 | 38.1 | 38.4 | 1,082,395 | +0.52% |
| 2026-07-02 | 37.8 | 38.3 | 37.4 | 38.2 | 778,642 | +2.14% |
| 2026-06-30 | 37.4 | 38 | 37.2 | 37.4 | 755,735 | +0.00% |
| 2026-06-29 | 37.4 | 38 | 37.2 | 37.4 | 692,788 | -1.06% |
| 2026-06-28 | 37.6 | 37.9 | 37.4 | 37.8 | 661,956 | +0.80% |
| 2026-06-25 | 38 | 38 | 37.4 | 37.5 | 775,016 | -0.53% |
| 2026-06-24 | 37.7 | 38 | 37.5 | 37.7 | 689,463 | +0.27% |
| 2026-06-23 | 37.6 | 38 | 37.2 | 37.6 | 569,459 | +0.27% |
| 2026-06-22 | 37.5 | 38.8 | 37.3 | 37.5 | 1,367,826 | -1.83% |
| 2026-06-21 | 37.8 | 38.5 | 37.8 | 38.2 | 1,528,357 | +1.87% |
| 2026-06-18 | 37.5 | 38 | 37.3 | 37.5 | 687,103 | +0.27% |
| 2026-06-17 | 37.4 | 37.9 | 37.1 | 37.4 | 806,817 | +0.81% |
| 2026-06-16 | 37.1 | 37.9 | 36.9 | 37.1 | 1,019,556 | -1.59% |
| 2026-06-15 | 38 | 38.5 | 37.6 | 37.7 | 990,798 | +0.00% |
| 2026-06-14 | 37.6 | 38 | 37.4 | 37.7 | 886,654 | +0.27% |
| 2026-06-11 | 38.7 | 38.7 | 37.5 | 37.6 | 1,157,940 | -1.05% |
| 2026-06-10 | 38.8 | 38.8 | 37.9 | 38 | 1,455,051 | -1.04% |
| 2026-06-09 | 37.6 | 38.5 | 37.6 | 38.4 | 1,966,319 | +2.13% |
| 2026-06-08 | 38 | 38.4 | 37.3 | 37.6 | 2,040,238 | -1.57% |
| 2026-06-07 | 39.9 | 39.9 | 38 | 38.2 | 2,381,193 | -3.29% |
| 2026-06-04 | 38.4 | 39.7 | 38.1 | 39.5 | 3,737,949 | +3.67% |
| 2026-06-03 | 38.5 | 38.7 | 37.8 | 38.1 | 2,917,644 | -0.52% |
| 2026-06-02 | 38.4 | 39.1 | 38.2 | 38.3 | 1,916,628 | +0.52% |
| 2026-06-01 | 37.7 | 38.4 | 37.4 | 38.1 | 1,713,459 | +1.06% |
| 2026-05-24 | 38.2 | 38.2 | 37.1 | 37.7 | 1,393,996 | +0.00% |
| 2026-05-23 | 37.9 | 38.4 | 37.4 | 37.7 | 1,380,388 | +0.27% |
| 2026-05-21 | 38.5 | 39 | 37.3 | 37.6 | 2,634,009 | -2.84% |
| 2026-05-20 | 38.1 | 39.2 | 38.1 | 38.7 | 2,751,446 | +2.11% |
| 2026-05-19 | 37.2 | 38.5 | 36.8 | 37.9 | 2,230,086 | +2.43% |
| 2026-05-18 | 37 | 37.9 | 36.8 | 37 | 2,882,116 | -1.07% |
| 2026-05-17 | 36.3 | 37.9 | 36 | 37.4 | 3,284,430 | +4.47% |
| 2026-05-14 | 35.2 | 36.3 | 35.2 | 35.8 | 2,632,687 | +1.99% |
| 2026-05-13 | 35.6 | 35.9 | 35 | 35.1 | 2,124,161 | -1.40% |
| 2026-05-12 | 35.1 | 37.3 | 35 | 35.6 | 3,714,654 | +0.85% |
| 2026-05-11 | 34.4 | 36 | 33.6 | 35.3 | 2,975,229 | +2.92% |
| 2026-05-10 | 34.9 | 35 | 34.2 | 34.3 | 1,669,070 | -1.44% |
| 2026-05-07 | 34.5 | 36.1 | 34.5 | 34.8 | 4,307,672 | +2.35% |
| 2026-05-06 | 33.3 | 34.3 | 32.8 | 34 | 3,188,500 | +3.34% |
| 2026-05-05 | 33.9 | 34 | 32.8 | 32.9 | 1,357,142 | -2.37% |
| 2026-05-04 | 33.3 | 34.2 | 33.1 | 33.7 | 2,999,467 | +2.74% |
| 2026-05-03 | 32.5 | 33.2 | 32.5 | 32.8 | 1,057,650 | +1.23% |