DSE : SIMTEX
Simtex Industries PLC. — Price history
Textile Mill Products · Bangladesh
Last price 24.1 BDT (At close: Oct 29, 2026) · Market cap 1.92B
Latest research: Simtex Industries financial analysis: 17.7% gross margin and FY2026 EPS of BDT 1.25 (Oct 2026) · Simtex Industries: BDT 2.0bn of sewing thread in FY2025 at a 17.7% gross margin, and FY2026 EPS of BDT 1.25
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Simtex Industries PLC. (SIMTEX) closed at 24.1 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 | 24.6 | 24.6 | 24 | 24.1 | 770,479 | -1.63% |
| 2026-10-28 | 24 | 24.6 | 23.9 | 24.5 | 825,160 | +2.94% |
| 2026-10-27 | 23.8 | 24.1 | 23.6 | 23.8 | 459,853 | -0.42% |
| 2026-10-26 | 24.7 | 24.7 | 23.7 | 23.9 | 707,594 | -2.05% |
| 2026-10-25 | 24.9 | 24.9 | 24.3 | 24.4 | 367,542 | -2.01% |
| 2026-10-19 | 24.9 | 25 | 24.6 | 24.9 | 631,101 | +1.22% |
| 2026-10-17 | 25.1 | 25.1 | 24.5 | 24.6 | 405,670 | -1.60% |
| 2026-10-15 | 24.3 | 25.2 | 24.2 | 25 | 1,263,716 | +2.46% |
| 2026-10-14 | 24.4 | 24.5 | 24.1 | 24.4 | 453,527 | +0.41% |
| 2026-10-13 | 24.4 | 24.7 | 24 | 24.3 | 926,192 | +0.00% |
| 2026-10-12 | 24.7 | 25 | 24.1 | 24.3 | 634,603 | -1.62% |
| 2026-10-11 | 25.1 | 26.4 | 24.5 | 24.7 | 3,602,194 | -0.80% |
| 2026-10-08 | 24.9 | 25.5 | 24.4 | 24.9 | 1,820,853 | +2.47% |
| 2026-10-07 | 24 | 24.4 | 23.9 | 24.3 | 541,266 | +1.25% |
| 2026-10-06 | 24.2 | 24.7 | 23.9 | 24 | 745,042 | -1.64% |
| 2026-10-05 | 25.3 | 25.4 | 24.3 | 24.4 | 1,061,526 | -3.56% |
| 2026-10-04 | 25.4 | 25.9 | 25.1 | 25.3 | 1,437,544 | +0.00% |
| 2026-10-01 | 24.2 | 25.5 | 24.2 | 25.3 | 2,284,901 | +4.55% |
| 2026-09-30 | 24.5 | 24.5 | 24.1 | 24.2 | 619,119 | +0.00% |
| 2026-09-29 | 24.2 | 24.3 | 23.9 | 24.2 | 666,848 | +1.68% |
| 2026-09-28 | 23.8 | 24.4 | 23.7 | 23.8 | 830,186 | +0.00% |
| 2026-09-27 | 24.2 | 24.2 | 23.7 | 23.8 | 405,556 | -1.24% |
| 2026-09-24 | 24.5 | 24.6 | 24 | 24.1 | 593,552 | -1.23% |
| 2026-09-23 | 24.1 | 24.6 | 23.9 | 24.4 | 571,394 | +2.09% |
| 2026-09-22 | 23.9 | 24.3 | 23.8 | 23.9 | 474,888 | -0.42% |
| 2026-09-21 | 24 | 24.5 | 23.9 | 24 | 828,401 | -2.04% |
| 2026-09-20 | 24.6 | 24.8 | 24.2 | 24.5 | 522,572 | +1.24% |
| 2026-09-17 | 23.8 | 24.4 | 23.5 | 24.2 | 821,551 | +2.11% |
| 2026-09-16 | 23.9 | 24.1 | 23.6 | 23.7 | 387,420 | -0.42% |
| 2026-09-15 | 23.8 | 24 | 23.4 | 23.8 | 474,256 | +3.03% |
| 2026-09-14 | 23.9 | 24.1 | 23 | 23.1 | 498,611 | -2.94% |
| 2026-09-13 | 24.4 | 24.4 | 23.7 | 23.8 | 478,066 | -2.46% |
| 2026-09-10 | 24.7 | 25 | 24.3 | 24.4 | 355,576 | -1.21% |
| 2026-09-09 | 24.6 | 25 | 24.2 | 24.7 | 751,730 | +1.23% |
| 2026-09-08 | 25.3 | 25.6 | 24.3 | 24.4 | 1,439,107 | -2.01% |
| 2026-09-07 | 24.9 | 25.2 | 23.4 | 24.9 | 652,709 | +2.47% |
| 2026-09-06 | 25.7 | 25.7 | 24.1 | 24.3 | 967,456 | -5.45% |
| 2026-09-03 | 26.5 | 26.5 | 25.5 | 25.7 | 958,744 | -2.28% |
| 2026-09-02 | 26.3 | 26.7 | 25.6 | 26.3 | 1,602,654 | +3.14% |
| 2026-09-01 | 25.5 | 25.8 | 25.3 | 25.5 | 864,398 | +1.59% |
| 2026-08-31 | 25 | 25.7 | 25 | 25.1 | 776,341 | -0.79% |
| 2026-08-30 | 24.8 | 25.8 | 24.5 | 25.3 | 1,390,368 | +2.43% |
| 2026-08-27 | 25 | 25.1 | 24.7 | 24.7 | 412,491 | +0.00% |
| 2026-08-25 | 24.8 | 25 | 24.4 | 24.7 | 675,271 | +0.82% |
| 2026-08-24 | 24.9 | 25.2 | 24.4 | 24.5 | 922,351 | -1.61% |
| 2026-08-23 | 26 | 26.2 | 24.6 | 24.9 | 1,140,637 | -3.86% |
| 2026-08-20 | 26.1 | 26.4 | 25.8 | 25.9 | 764,744 | -0.38% |
| 2026-08-19 | 26 | 26.7 | 25.8 | 26 | 718,418 | -1.52% |
| 2026-08-18 | 26.4 | 27.6 | 26.1 | 26.4 | 1,784,508 | -1.49% |
| 2026-08-17 | 26.8 | 27.4 | 26.7 | 26.8 | 1,205,763 | -2.19% |
| 2026-08-16 | 27.6 | 27.9 | 27.2 | 27.4 | 1,084,958 | -1.08% |
| 2026-08-13 | 28.1 | 28.1 | 27.5 | 27.7 | 918,126 | -0.72% |
| 2026-08-12 | 27.7 | 28.2 | 27.4 | 27.9 | 2,024,943 | +1.82% |
| 2026-08-11 | 27.4 | 27.8 | 27.3 | 27.4 | 1,022,350 | +0.74% |
| 2026-08-10 | 27.3 | 27.5 | 27 | 27.2 | 1,026,791 | +0.37% |
| 2026-08-09 | 27.8 | 28 | 26.9 | 27.1 | 1,559,127 | -2.17% |
| 2026-08-06 | 27.7 | 28.2 | 27.5 | 27.7 | 1,279,729 | -0.72% |
| 2026-08-04 | 27.9 | 28.4 | 27.8 | 27.9 | 1,287,512 | -0.71% |
| 2026-08-03 | 28.4 | 28.7 | 28 | 28.1 | 1,490,701 | -0.71% |
| 2026-08-02 | 28.4 | 28.6 | 28.1 | 28.3 | 1,924,348 | +0.35% |
| 2026-07-30 | 27.9 | 28.4 | 27.6 | 28.2 | 1,376,249 | +1.08% |
| 2026-07-29 | 27.9 | 28.9 | 27.7 | 27.9 | 3,280,845 | -1.41% |
| 2026-07-28 | 28.3 | 28.4 | 27.4 | 28.3 | 1,918,330 | +4.04% |
| 2026-07-27 | 27.2 | 27.4 | 26.9 | 27.2 | 871,597 | +1.49% |
| 2026-07-26 | 27.3 | 27.6 | 26.7 | 26.8 | 1,157,342 | -1.83% |
| 2026-07-23 | 27.3 | 28 | 27.1 | 27.3 | 1,650,346 | -2.15% |
| 2026-07-22 | 27.9 | 28.9 | 27.7 | 27.9 | 2,097,753 | -2.11% |
| 2026-07-21 | 28.2 | 28.7 | 28.1 | 28.5 | 1,667,141 | +1.79% |
| 2026-07-20 | 27.8 | 28.2 | 27.4 | 28 | 1,126,950 | +1.08% |
| 2026-07-19 | 27.8 | 28.3 | 27.6 | 27.7 | 1,362,740 | -0.36% |
| 2026-07-16 | 28.5 | 28.5 | 27.5 | 27.8 | 2,789,183 | -2.46% |
| 2026-07-15 | 29 | 29.2 | 28.4 | 28.5 | 2,420,981 | -1.04% |
| 2026-07-14 | 28.8 | 29.6 | 28.6 | 28.8 | 5,023,058 | +1.05% |
| 2026-07-13 | 28.5 | 28.6 | 28.2 | 28.5 | 1,999,112 | +1.06% |
| 2026-07-12 | 28.3 | 28.7 | 28.1 | 28.2 | 2,577,260 | +0.36% |
| 2026-07-09 | 28.9 | 28.9 | 27.7 | 28.1 | 2,990,260 | -0.35% |
| 2026-07-08 | 28.5 | 29 | 27.9 | 28.2 | 3,210,683 | -1.05% |
| 2026-07-07 | 27.3 | 29.9 | 27.3 | 28.5 | 8,880,561 | +4.78% |
| 2026-07-06 | 27.2 | 27.8 | 27 | 27.2 | 1,851,483 | +0.74% |
| 2026-07-05 | 27.3 | 27.7 | 26.7 | 27 | 3,886,418 | -1.46% |
| 2026-07-02 | 27.4 | 27.8 | 27.3 | 27.4 | 3,927,628 | -1.08% |
| 2026-06-30 | 27.8 | 28.1 | 27.6 | 27.7 | 3,257,187 | +0.36% |
| 2026-06-29 | 27.6 | 27.9 | 27.1 | 27.6 | 3,719,590 | +0.73% |
| 2026-06-28 | 26.9 | 27.6 | 26.6 | 27.4 | 3,450,339 | +2.24% |
| 2026-06-25 | 26.8 | 27 | 26.4 | 26.8 | 3,460,159 | -0.37% |
| 2026-06-24 | 26.9 | 27.4 | 26.7 | 26.9 | 3,015,505 | -1.10% |
| 2026-06-23 | 26.6 | 27.3 | 25.9 | 27.2 | 3,537,284 | +2.26% |
| 2026-06-22 | 26.6 | 28 | 26.4 | 26.6 | 4,570,285 | -4.32% |
| 2026-06-21 | 26.7 | 28 | 26.5 | 27.8 | 6,446,096 | +5.70% |
| 2026-06-18 | 26.3 | 26.4 | 25.5 | 26.3 | 5,396,323 | +2.73% |
| 2026-06-17 | 25.6 | 26.2 | 25.6 | 25.6 | 2,346,036 | +0.00% |
| 2026-06-16 | 25.6 | 26 | 25 | 25.6 | 3,398,231 | +1.59% |
| 2026-06-15 | 25.2 | 25.8 | 25 | 25.2 | 3,417,528 | -1.56% |
| 2026-06-14 | 25.5 | 26.3 | 25.5 | 25.6 | 3,686,402 | +0.79% |
| 2026-06-11 | 25.4 | 25.8 | 25.2 | 25.4 | 2,619,737 | +0.40% |
| 2026-06-10 | 24.9 | 25.8 | 24.9 | 25.3 | 6,188,216 | +2.02% |
| 2026-06-09 | 24.5 | 24.8 | 24.4 | 24.8 | 2,440,323 | +1.64% |
| 2026-06-08 | 25 | 25 | 24.3 | 24.4 | 1,592,463 | -2.01% |
| 2026-06-07 | 24.9 | 25.4 | 24.8 | 24.9 | 3,931,138 | +0.40% |
| 2026-06-04 | 24.8 | 24.9 | 24.5 | 24.8 | 2,790,615 | +0.00% |
| 2026-06-03 | 25.3 | 25.4 | 24.7 | 24.8 | 3,111,119 | -0.80% |
| 2026-06-02 | 24.3 | 25.2 | 24.3 | 25 | 4,169,930 | +2.88% |
| 2026-06-01 | 24.2 | 24.5 | 24.1 | 24.3 | 1,567,095 | +0.41% |
| 2026-05-24 | 24.5 | 24.5 | 24.1 | 24.2 | 931,526 | -0.41% |
| 2026-05-23 | 24.6 | 24.7 | 24.2 | 24.3 | 2,395,875 | -0.41% |
| 2026-05-21 | 24 | 24.6 | 24 | 24.4 | 2,645,496 | +1.24% |
| 2026-05-20 | 24.2 | 24.4 | 24 | 24.1 | 1,141,817 | -0.41% |
| 2026-05-19 | 23.9 | 24.4 | 23.7 | 24.2 | 834,224 | +1.26% |
| 2026-05-18 | 24.2 | 24.2 | 23.9 | 23.9 | 943,201 | -0.83% |
| 2026-05-17 | 24.4 | 24.6 | 24 | 24.1 | 1,374,830 | -0.82% |
| 2026-05-14 | 23.9 | 24.6 | 23.9 | 24.3 | 1,920,903 | +1.25% |
| 2026-05-13 | 23.9 | 24.3 | 23.9 | 24 | 1,078,197 | +0.42% |
| 2026-05-12 | 23.9 | 24.1 | 23.7 | 23.9 | 1,291,650 | +0.42% |
| 2026-05-11 | 24.2 | 24.3 | 23.7 | 23.8 | 1,465,331 | -1.24% |
| 2026-05-10 | 24.5 | 24.5 | 24 | 24.1 | 1,696,994 | -1.63% |
| 2026-05-07 | 24.8 | 25.3 | 24.4 | 24.5 | 2,268,729 | -1.21% |
| 2026-05-06 | 24.4 | 24.9 | 24.2 | 24.8 | 2,931,885 | +2.06% |
| 2026-05-05 | 24.4 | 24.6 | 24.2 | 24.3 | 1,835,513 | +0.00% |
| 2026-05-04 | 24.5 | 24.6 | 24.1 | 24.3 | 2,602,716 | -0.41% |
| 2026-05-03 | 24.8 | 24.8 | 24.3 | 24.4 | 1,662,499 | -1.21% |