DSE : SAMORITA
Samorita Hospital Limited — Price history
Hospitals · Bangladesh
Last price 84.7 BDT (At close: Oct 29, 2026) · Market cap 1.85B
Latest research: Samorita Hospital financial analysis: 3.4% net margin, land is 74% of assets, qualified audit (Oct 2026) · Samorita Hospital: revenue BDT 401.4m in FY2025, land BDT 884.3m on the balance sheet, FY2026 EPS BDT 1.12
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Samorita Hospital Limited (SAMORITA) closed at 84.7 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 | 85.8 | 86.4 | 84 | 84.7 | 111,684 | -1.63% |
| 2026-10-28 | 87.9 | 87.9 | 85.8 | 86.1 | 214,314 | -0.58% |
| 2026-10-27 | 85.9 | 87.5 | 84.7 | 86.6 | 182,600 | +1.17% |
| 2026-10-26 | 87.6 | 88.7 | 85.2 | 85.6 | 141,607 | -3.06% |
| 2026-10-25 | 90.1 | 93 | 87.8 | 88.3 | 582,978 | +1.49% |
| 2026-10-19 | 87 | 89 | 85.1 | 87 | 103,694 | +4.82% |
| 2026-10-17 | 84.3 | 85.4 | 82.7 | 83 | 95,627 | -1.31% |
| 2026-10-15 | 84.1 | 84.9 | 81.7 | 84.1 | 146,208 | +1.45% |
| 2026-10-14 | 82.9 | 86.5 | 82.2 | 82.9 | 169,968 | -2.59% |
| 2026-10-13 | 86.5 | 89 | 84.6 | 85.1 | 171,803 | -1.50% |
| 2026-10-12 | 85.8 | 89.2 | 84.5 | 86.4 | 154,999 | +0.82% |
| 2026-10-11 | 87.9 | 88.9 | 85.3 | 85.7 | 132,010 | -1.49% |
| 2026-10-08 | 87 | 90.9 | 86.8 | 87 | 211,910 | -2.14% |
| 2026-10-07 | 88.9 | 92.7 | 86.9 | 88.9 | 474,657 | +3.13% |
| 2026-10-06 | 88.4 | 90.6 | 85.3 | 86.2 | 214,257 | -2.49% |
| 2026-10-05 | 90.7 | 92.4 | 88 | 88.4 | 123,040 | -2.64% |
| 2026-10-04 | 93.1 | 94.8 | 89 | 90.8 | 230,471 | -2.68% |
| 2026-10-01 | 94.1 | 96.2 | 93 | 93.3 | 128,113 | -0.74% |
| 2026-09-30 | 95 | 95.1 | 93.2 | 94 | 176,725 | +0.64% |
| 2026-09-29 | 93.4 | 97 | 93 | 93.4 | 164,097 | +0.00% |
| 2026-09-28 | 97.6 | 99.4 | 92.9 | 93.4 | 266,355 | -4.30% |
| 2026-09-27 | 93.5 | 98.9 | 90.9 | 97.6 | 1,182,054 | +7.02% |
| 2026-09-24 | 95.5 | 95.8 | 90.6 | 91.2 | 179,095 | -2.88% |
| 2026-09-23 | 97.3 | 97.4 | 93.5 | 93.9 | 189,145 | -1.88% |
| 2026-09-22 | 98.4 | 99.9 | 95.4 | 95.7 | 226,719 | -1.64% |
| 2026-09-21 | 97.3 | 102 | 94.7 | 97.3 | 625,736 | +0.83% |
| 2026-09-20 | 95.6 | 98 | 94.7 | 96.5 | 537,001 | +0.94% |
| 2026-09-17 | 95.6 | 98.8 | 90 | 95.6 | 377,331 | +4.37% |
| 2026-09-16 | 91.6 | 96 | 90.6 | 91.6 | 574,705 | -0.54% |
| 2026-09-15 | 92.1 | 92.1 | 83.8 | 92.1 | 489,092 | +9.90% |
| 2026-09-14 | 83.8 | 85.7 | 80.5 | 83.8 | 193,219 | +1.09% |
| 2026-09-13 | 88.2 | 88.5 | 82 | 82.9 | 206,430 | -6.01% |
| 2026-09-10 | 87.1 | 91.7 | 87 | 88.2 | 163,107 | -1.78% |
| 2026-09-09 | 88.2 | 91.7 | 87 | 89.8 | 167,542 | +1.93% |
| 2026-09-08 | 92.9 | 93.8 | 87.4 | 88.1 | 186,332 | -2.76% |
| 2026-09-07 | 89.1 | 92.8 | 87.3 | 90.6 | 236,819 | -0.44% |
| 2026-09-06 | 89.1 | 97.2 | 89.1 | 91 | 402,490 | -3.40% |
| 2026-09-03 | 94.2 | 100.6 | 93 | 94.2 | 481,837 | -4.66% |
| 2026-09-02 | 98.8 | 102.5 | 98 | 98.8 | 307,774 | -2.95% |
| 2026-09-01 | 101.8 | 105 | 100.1 | 101.8 | 324,130 | -0.88% |
| 2026-08-31 | 98.1 | 104.4 | 96 | 102.7 | 1,097,080 | +4.26% |
| 2026-08-30 | 100.1 | 105 | 97.6 | 98.5 | 510,185 | -2.96% |
| 2026-08-27 | 100.1 | 107.8 | 100.1 | 101.5 | 307,825 | -3.79% |
| 2026-08-25 | 98.4 | 109 | 98.4 | 105.5 | 651,379 | +0.76% |
| 2026-08-24 | 113.4 | 115.7 | 103.9 | 104.7 | 872,556 | -9.27% |
| 2026-08-23 | 113.1 | 120 | 113.1 | 115.4 | 935,394 | -0.43% |
| 2026-08-20 | 110.1 | 117.1 | 109.9 | 115.9 | 863,704 | +2.11% |
| 2026-08-19 | 107.1 | 118 | 107.1 | 113.5 | 1,434,698 | +3.37% |
| 2026-08-18 | 100.1 | 113.4 | 100.1 | 109.8 | 2,554,166 | +6.50% |
| 2026-08-17 | 104.5 | 108.1 | 102 | 103.1 | 1,043,624 | -3.91% |
| 2026-08-16 | 108 | 110.4 | 104.2 | 107.3 | 2,106,947 | +0.19% |
| 2026-08-13 | 107.1 | 108.9 | 104 | 107.1 | 347,273 | +3.08% |
| 2026-08-12 | 103.9 | 108.4 | 97 | 103.9 | 278,675 | +2.97% |
| 2026-08-11 | 101 | 104.2 | 99.8 | 100.9 | 218,742 | +0.00% |
| 2026-08-10 | 100.9 | 104.5 | 95 | 100.9 | 659,906 | +6.21% |
| 2026-08-09 | 94.2 | 96.2 | 94 | 95 | 276,844 | +0.96% |
| 2026-08-06 | 94.8 | 96 | 93.2 | 94.1 | 50,542 | -0.53% |
| 2026-08-04 | 96.4 | 96.4 | 94.4 | 94.6 | 97,224 | -0.73% |
| 2026-08-03 | 96.8 | 96.9 | 95 | 95.3 | 119,459 | -1.45% |
| 2026-08-02 | 97 | 97 | 95 | 96.7 | 156,398 | +1.36% |
| 2026-07-30 | 94.1 | 96 | 94.1 | 95.4 | 70,072 | +0.95% |
| 2026-07-29 | 96.6 | 97.3 | 94.2 | 94.5 | 131,229 | -1.56% |
| 2026-07-28 | 99.4 | 99.4 | 95.2 | 96 | 315,890 | -0.31% |
| 2026-07-27 | 94.6 | 97.4 | 94 | 96.3 | 443,474 | +3.55% |
| 2026-07-26 | 92.8 | 93.9 | 92.2 | 93 | 150,787 | +0.00% |
| 2026-07-23 | 93 | 95.2 | 92.7 | 93 | 146,059 | -1.90% |
| 2026-07-22 | 94.8 | 96.4 | 94.5 | 94.8 | 190,279 | -0.11% |
| 2026-07-21 | 94.9 | 96.8 | 94 | 94.9 | 167,595 | +0.74% |
| 2026-07-20 | 93.4 | 94.7 | 91.3 | 94.2 | 151,454 | +1.62% |
| 2026-07-19 | 95 | 95 | 92.1 | 92.7 | 141,712 | -1.49% |
| 2026-07-16 | 93.4 | 96.4 | 93.1 | 94.1 | 506,163 | +0.97% |
| 2026-07-15 | 95.4 | 96.4 | 92.7 | 93.2 | 388,482 | -2.82% |
| 2026-07-14 | 93 | 99.9 | 92.7 | 95.9 | 714,371 | +3.12% |
| 2026-07-13 | 94.2 | 95 | 92.4 | 93 | 406,550 | -1.69% |
| 2026-07-12 | 97.1 | 97.5 | 94 | 94.6 | 390,225 | -2.37% |
| 2026-07-09 | 96.9 | 98 | 94 | 96.9 | 548,035 | +2.32% |
| 2026-07-08 | 92.4 | 96.1 | 92.4 | 94.7 | 606,394 | +3.16% |
| 2026-07-07 | 88.1 | 91.9 | 88 | 91.8 | 652,740 | +4.20% |
| 2026-07-06 | 91 | 91.6 | 86.9 | 88.1 | 536,031 | -2.54% |
| 2026-07-05 | 90.2 | 95 | 89.8 | 90.4 | 527,944 | +0.33% |
| 2026-07-02 | 82.9 | 90.2 | 81.4 | 90.1 | 745,952 | +9.88% |
| 2026-06-30 | 83.9 | 83.9 | 81.3 | 82 | 334,786 | +0.12% |
| 2026-06-29 | 79.2 | 84 | 79.2 | 81.9 | 705,816 | +4.07% |
| 2026-06-28 | 78.5 | 80 | 77.4 | 78.7 | 562,202 | +2.47% |
| 2026-06-25 | 76.8 | 77.9 | 74.5 | 76.8 | 177,241 | +3.09% |
| 2026-06-24 | 74.5 | 75 | 74 | 74.5 | 126,090 | +0.13% |
| 2026-06-23 | 72.5 | 75 | 72.5 | 74.4 | 70,995 | +1.22% |
| 2026-06-22 | 74.2 | 75.5 | 73.3 | 73.5 | 149,073 | -3.03% |
| 2026-06-21 | 75.5 | 77.9 | 75.5 | 75.8 | 142,844 | -2.19% |
| 2026-06-18 | 77 | 78.1 | 76 | 77.5 | 391,561 | -0.13% |
| 2026-06-17 | 77.6 | 78.2 | 74.5 | 77.6 | 378,385 | +4.16% |
| 2026-06-16 | 72.8 | 76.4 | 72 | 74.5 | 333,438 | +2.34% |
| 2026-06-15 | 73.2 | 73.2 | 72.1 | 72.8 | 160,671 | +0.69% |
| 2026-06-14 | 72.7 | 73.8 | 72 | 72.3 | 140,880 | +0.56% |
| 2026-06-11 | 70.1 | 72.6 | 70.1 | 71.9 | 266,583 | +2.57% |
| 2026-06-10 | 70.1 | 72 | 69.8 | 70.1 | 65,248 | -0.28% |
| 2026-06-09 | 70.3 | 70.6 | 69.2 | 70.3 | 40,717 | +0.86% |
| 2026-06-08 | 69.7 | 70.5 | 69.1 | 69.7 | 43,249 | -1.55% |
| 2026-06-07 | 71.3 | 71.9 | 70.2 | 70.8 | 168,216 | +0.57% |
| 2026-06-04 | 70.4 | 71.4 | 69.9 | 70.4 | 57,714 | +0.72% |
| 2026-06-03 | 71 | 71.5 | 69.5 | 69.9 | 68,402 | -0.99% |
| 2026-06-02 | 70 | 71.2 | 69 | 70.6 | 47,795 | +1.88% |
| 2026-06-01 | 70.3 | 71 | 69.1 | 69.3 | 28,166 | -1.00% |
| 2026-05-24 | 69.5 | 71.4 | 68.6 | 70 | 44,986 | +1.74% |
| 2026-05-23 | 69 | 69.6 | 68.5 | 68.8 | 13,585 | +0.00% |
| 2026-05-21 | 68.3 | 69 | 68.1 | 68.8 | 20,024 | +0.58% |
| 2026-05-20 | 68.4 | 69 | 68.1 | 68.4 | 24,750 | +0.74% |
| 2026-05-19 | 69.9 | 69.9 | 67.7 | 67.9 | 24,225 | -0.29% |
| 2026-05-18 | 69.6 | 70.7 | 67.5 | 68.1 | 52,055 | -1.73% |
| 2026-05-17 | 70.4 | 71 | 69 | 69.3 | 47,740 | -2.81% |
| 2026-05-14 | 72.2 | 72.3 | 70.7 | 71.3 | 135,712 | -0.97% |
| 2026-05-13 | 72 | 72.1 | 70.3 | 72 | 169,332 | +2.86% |
| 2026-05-12 | 70 | 70.7 | 68.7 | 70 | 108,937 | +2.79% |
| 2026-05-11 | 68 | 68.8 | 67.6 | 68.1 | 69,830 | +0.74% |
| 2026-05-10 | 66.8 | 68.5 | 66.8 | 67.6 | 20,796 | +0.75% |
| 2026-05-07 | 67.8 | 69 | 67 | 67.1 | 47,343 | -1.03% |
| 2026-05-06 | 67.8 | 69.6 | 67.5 | 67.8 | 52,379 | -1.45% |
| 2026-05-05 | 68.8 | 69.6 | 68.6 | 68.8 | 20,314 | +0.29% |
| 2026-05-04 | 68.9 | 69.6 | 68.3 | 68.6 | 40,741 | +0.29% |
| 2026-05-03 | 69.8 | 69.9 | 68.1 | 68.4 | 52,679 | -0.15% |