DSE : SAMATALETH
Samata Leather Complex Ltd. — Price history
Leather and Leather Products · Bangladesh
Last price 92.7 BDT (At close: Oct 28, 2026) · Market cap 962.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Samata Leather Complex Ltd. (SAMATALETH) closed at 93.3 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 | 94.4 | 94.4 | 92.1 | 93.3 | 31,168 | +0.65% |
| 2026-10-28 | 92 | 94 | 90.1 | 92.7 | 52,909 | +1.98% |
| 2026-10-27 | 95 | 95 | 88 | 90.9 | 20,876 | +2.83% |
| 2026-10-26 | 92 | 92 | 87.1 | 88.4 | 50,403 | -1.45% |
| 2026-10-25 | 92.6 | 93 | 89.2 | 89.7 | 31,797 | -2.92% |
| 2026-10-19 | 96.9 | 96.9 | 92 | 92.4 | 91,537 | -2.84% |
| 2026-10-17 | 97.7 | 97.9 | 94.6 | 95.1 | 85,802 | -1.04% |
| 2026-10-15 | 96.1 | 98.7 | 95.6 | 96.1 | 88,811 | +0.42% |
| 2026-10-14 | 96 | 96.7 | 93.4 | 95.7 | 62,259 | +2.35% |
| 2026-10-13 | 98.6 | 99.8 | 92.8 | 93.5 | 106,413 | -3.11% |
| 2026-10-12 | 99 | 102 | 96 | 96.5 | 144,488 | -3.98% |
| 2026-10-11 | 106.9 | 106.9 | 99.7 | 100.5 | 204,437 | -4.47% |
| 2026-10-08 | 103.7 | 106.9 | 103.3 | 105.2 | 349,376 | +2.43% |
| 2026-10-07 | 91 | 106.9 | 91 | 102.7 | 341,056 | +1.78% |
| 2026-10-06 | 96.9 | 102 | 94.8 | 100.9 | 289,118 | +4.67% |
| 2026-10-05 | 96.4 | 102.4 | 95.9 | 96.4 | 225,567 | -3.98% |
| 2026-10-04 | 96 | 102 | 93.7 | 100.4 | 208,356 | +3.93% |
| 2026-10-01 | 95 | 99 | 94.7 | 96.6 | 455,990 | +7.33% |
| 2026-09-30 | 83.2 | 90 | 83 | 90 | 122,361 | +9.89% |
| 2026-09-29 | 85 | 85 | 81.5 | 81.9 | 61,618 | -1.92% |
| 2026-09-28 | 84.8 | 87.6 | 83 | 83.5 | 42,361 | -1.53% |
| 2026-09-27 | 87.3 | 88 | 84.2 | 84.8 | 72,639 | -3.20% |
| 2026-09-24 | 87 | 90 | 85.1 | 87.6 | 121,667 | +1.74% |
| 2026-09-23 | 83.9 | 86.5 | 82.5 | 86.1 | 120,593 | +4.11% |
| 2026-09-22 | 80.6 | 83.5 | 80.4 | 82.7 | 86,257 | +3.63% |
| 2026-09-21 | 83.8 | 85.3 | 78.9 | 79.8 | 121,609 | -5.11% |
| 2026-09-20 | 86.6 | 87.7 | 83.5 | 84.1 | 65,960 | -0.94% |
| 2026-09-17 | 84.5 | 87 | 81.1 | 84.9 | 89,780 | +0.59% |
| 2026-09-16 | 79.1 | 86.7 | 79.1 | 84.4 | 119,799 | +6.84% |
| 2026-09-15 | 79 | 79 | 73.7 | 79 | 64,713 | +9.87% |
| 2026-09-14 | 76.4 | 76.7 | 71.2 | 71.9 | 33,291 | -3.36% |
| 2026-09-13 | 79.8 | 79.8 | 73.8 | 74.4 | 83,115 | -6.42% |
| 2026-09-10 | 79.5 | 84.9 | 79 | 79.5 | 52,780 | -3.75% |
| 2026-09-09 | 82.7 | 84.9 | 82 | 82.6 | 25,414 | -2.59% |
| 2026-09-08 | 86.6 | 87.5 | 84.2 | 84.8 | 26,355 | -0.35% |
| 2026-09-07 | 85.4 | 88 | 78.3 | 85.1 | 42,232 | -0.35% |
| 2026-09-06 | 93.3 | 93.3 | 84.4 | 85.4 | 44,396 | -7.97% |
| 2026-09-03 | 92.8 | 94.3 | 92.2 | 92.8 | 42,551 | +0.11% |
| 2026-09-02 | 92.7 | 94.2 | 92 | 92.7 | 37,045 | -0.96% |
| 2026-09-01 | 91.7 | 94.3 | 91.7 | 93.6 | 48,207 | +4.12% |
| 2026-08-31 | 90.8 | 91.5 | 88.4 | 89.9 | 73,345 | +0.33% |
| 2026-08-30 | 89.8 | 91.9 | 88.6 | 89.6 | 45,166 | -0.22% |
| 2026-08-27 | 89.8 | 95.1 | 88.1 | 89.8 | 62,849 | -3.85% |
| 2026-08-25 | 93.4 | 95.8 | 92.7 | 93.4 | 36,380 | -0.21% |
| 2026-08-24 | 93.6 | 97.7 | 93.1 | 93.6 | 117,129 | -3.21% |
| 2026-08-23 | 99.3 | 99.4 | 95.7 | 96.7 | 47,980 | -0.82% |
| 2026-08-20 | 102.7 | 102.9 | 96.8 | 97.5 | 186,630 | -4.13% |
| 2026-08-19 | 100.1 | 103 | 98.4 | 101.7 | 49,010 | +1.80% |
| 2026-08-18 | 102.1 | 104.8 | 99.2 | 99.9 | 102,119 | -2.15% |
| 2026-08-17 | 104.3 | 105 | 101.5 | 102.1 | 85,958 | -1.92% |
| 2026-08-16 | 108 | 109.8 | 103.3 | 104.1 | 127,673 | -3.25% |
| 2026-08-13 | 107.6 | 109.3 | 105.2 | 107.6 | 128,493 | +2.48% |
| 2026-08-12 | 108.1 | 109.5 | 104 | 105 | 124,459 | -2.60% |
| 2026-08-11 | 107.8 | 110.1 | 105.8 | 107.8 | 104,107 | +1.89% |
| 2026-08-10 | 108.8 | 108.8 | 104.8 | 105.8 | 110,138 | -1.12% |
| 2026-08-09 | 111.9 | 112.9 | 106.1 | 107 | 227,341 | -2.46% |
| 2026-08-06 | 109.7 | 110.9 | 101.1 | 109.7 | 308,998 | +7.76% |
| 2026-08-04 | 101.8 | 105.3 | 101 | 101.8 | 83,550 | -2.49% |
| 2026-08-03 | 105.2 | 106.4 | 104 | 104.4 | 65,370 | -0.48% |
| 2026-08-02 | 106.5 | 107.7 | 104.2 | 104.9 | 135,035 | +0.96% |
| 2026-07-30 | 102.8 | 106.7 | 101 | 103.9 | 130,789 | +1.96% |
| 2026-07-29 | 105.7 | 106 | 100 | 101.9 | 93,386 | -1.64% |
| 2026-07-28 | 102.8 | 106 | 102.5 | 103.6 | 92,957 | +0.88% |
| 2026-07-27 | 101.6 | 106.6 | 101.6 | 102.7 | 35,027 | +1.68% |
| 2026-07-26 | 102.2 | 103.7 | 100.8 | 101 | 28,151 | -0.88% |
| 2026-07-23 | 105.3 | 106.4 | 100.5 | 101.9 | 50,349 | -3.23% |
| 2026-07-22 | 110 | 110.5 | 103 | 105.3 | 147,454 | -2.05% |
| 2026-07-21 | 102.4 | 109.9 | 102.4 | 107.5 | 277,886 | +5.29% |
| 2026-07-20 | 102 | 104 | 99 | 102.1 | 52,168 | +1.69% |
| 2026-07-19 | 102.5 | 104.7 | 100 | 100.4 | 44,644 | -2.05% |
| 2026-07-16 | 106.9 | 106.9 | 101.9 | 102.5 | 67,980 | -2.38% |
| 2026-07-15 | 107 | 107 | 101.2 | 105 | 142,993 | -1.41% |
| 2026-07-14 | 102.7 | 107.7 | 102.5 | 106.5 | 206,939 | +3.80% |
| 2026-07-13 | 96 | 103.6 | 94.6 | 102.6 | 214,606 | +8.92% |
| 2026-07-12 | 96.3 | 96.3 | 94 | 94.2 | 65,862 | -0.42% |
| 2026-07-09 | 96.8 | 96.8 | 94.1 | 94.6 | 42,051 | -0.32% |
| 2026-07-08 | 97.4 | 97.4 | 94.1 | 94.9 | 52,768 | -0.42% |
| 2026-07-07 | 97 | 97.7 | 95 | 95.3 | 81,286 | +0.11% |
| 2026-07-06 | 98.9 | 98.9 | 94.5 | 95.2 | 108,402 | -2.16% |
| 2026-07-05 | 102.9 | 102.9 | 96 | 97.3 | 90,626 | -3.18% |
| 2026-07-02 | 100.5 | 104.8 | 99.6 | 100.5 | 139,046 | -2.80% |
| 2026-06-30 | 105.9 | 105.9 | 103.1 | 103.4 | 54,762 | +0.39% |
| 2026-06-29 | 105.7 | 105.7 | 102.7 | 103 | 100,462 | +0.49% |
| 2026-06-28 | 105.5 | 107.4 | 101.8 | 102.5 | 60,892 | -1.44% |
| 2026-06-25 | 105.9 | 107 | 103.5 | 104 | 45,346 | +0.10% |
| 2026-06-24 | 103.9 | 107 | 103 | 103.9 | 53,982 | +0.00% |
| 2026-06-23 | 103.9 | 104.4 | 99.6 | 103.9 | 38,167 | +3.38% |
| 2026-06-22 | 101.1 | 103.4 | 100.3 | 100.5 | 43,720 | -0.59% |
| 2026-06-21 | 105.1 | 105.1 | 100.2 | 101.1 | 81,830 | -2.69% |
| 2026-06-18 | 107.1 | 107.1 | 102.1 | 103.9 | 220,534 | -2.07% |
| 2026-06-17 | 106.1 | 109 | 105.1 | 106.1 | 163,139 | -1.94% |
| 2026-06-16 | 109.5 | 111.2 | 107.5 | 108.2 | 78,042 | -1.10% |
| 2026-06-15 | 109.4 | 113.4 | 108.6 | 109.4 | 131,485 | +0.27% |
| 2026-06-14 | 112.9 | 113.5 | 108.3 | 109.1 | 158,702 | -1.98% |
| 2026-06-11 | 115.1 | 115.6 | 110.6 | 111.3 | 256,399 | -3.22% |
| 2026-06-10 | 115 | 119.7 | 113.7 | 115 | 368,682 | -1.46% |
| 2026-06-09 | 116.7 | 117.6 | 110 | 116.7 | 365,820 | +7.16% |
| 2026-06-08 | 112.8 | 113.3 | 108 | 108.9 | 178,993 | -3.03% |
| 2026-06-07 | 109 | 114.9 | 109 | 112.3 | 290,678 | +4.17% |
| 2026-06-04 | 108.9 | 111.1 | 105 | 107.8 | 231,497 | -0.74% |
| 2026-06-03 | 107 | 112 | 107 | 108.6 | 194,335 | +1.97% |
| 2026-06-02 | 104.3 | 107.5 | 103 | 106.5 | 76,310 | +2.21% |
| 2026-06-01 | 107 | 107 | 103.1 | 104.2 | 67,915 | -2.16% |
| 2026-05-24 | 107 | 108 | 105.9 | 106.5 | 59,908 | +0.28% |
| 2026-05-23 | 110.7 | 110.7 | 104.1 | 106.2 | 108,217 | -1.85% |
| 2026-05-21 | 108.2 | 111.7 | 107.6 | 108.2 | 103,098 | -0.92% |
| 2026-05-20 | 109.2 | 112 | 107.9 | 109.2 | 124,358 | +0.65% |
| 2026-05-19 | 107.9 | 109.5 | 106.2 | 108.5 | 95,438 | +2.26% |
| 2026-05-18 | 108.8 | 110.9 | 103 | 106.1 | 100,225 | -2.30% |
| 2026-05-17 | 111.8 | 112.5 | 108.1 | 108.6 | 126,282 | -1.27% |
| 2026-05-14 | 114.6 | 114.6 | 108.8 | 110 | 146,247 | -1.35% |
| 2026-05-13 | 112.1 | 117 | 110.6 | 111.5 | 174,051 | -0.54% |
| 2026-05-12 | 115 | 115.8 | 111.5 | 112.1 | 201,944 | -1.75% |
| 2026-05-11 | 114.1 | 124.8 | 112 | 114.1 | 329,491 | -4.04% |
| 2026-05-10 | 110 | 120.8 | 109.1 | 118.9 | 377,483 | +8.09% |
| 2026-05-07 | 110.5 | 112.4 | 108.2 | 110 | 145,184 | -0.36% |
| 2026-05-06 | 114 | 114 | 108 | 110.4 | 161,042 | -0.90% |
| 2026-05-05 | 113.8 | 117.2 | 110 | 111.4 | 220,366 | -0.98% |
| 2026-05-04 | 111.9 | 114.4 | 110.4 | 112.5 | 171,769 | +2.27% |
| 2026-05-03 | 112.1 | 116.3 | 108.3 | 110 | 256,226 | -1.87% |