DSE : SINGERBD
Singer Bangladesh Limited — Price history
Household Appliances · Bangladesh
Last price 67.1 BDT (At close: Oct 29, 2026) · Market cap 6.69B
Latest research: Singer Bangladesh financial analysis: BDT 2.2bn loss, negative equity, BDT 2.5bn preference share plan (Oct 2026) · Singer Bangladesh: sales up 14% but finance costs of BDT 3.2bn turned 2025 into a BDT 2.2bn loss; equity is now negative
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Singer Bangladesh Limited (SINGERBD) closed at 67.1 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 | 68.9 | 68.9 | 67 | 67.1 | 8,168 | -0.30% |
| 2026-10-28 | 70.4 | 70.4 | 65.3 | 67.3 | 16,693 | -3.72% |
| 2026-10-27 | 75 | 75 | 68.8 | 69.9 | 41,604 | -7.17% |
| 2026-10-26 | 75.2 | 75.6 | 75 | 75.3 | 5,144 | -0.26% |
| 2026-10-25 | 77 | 77.2 | 75 | 75.5 | 41,407 | -1.05% |
| 2026-10-19 | 76.3 | 76.7 | 76 | 76.3 | 8,163 | -0.26% |
| 2026-10-17 | 76.2 | 76.5 | 75.5 | 76.5 | 1,810 | +0.79% |
| 2026-10-15 | 75.9 | 76.8 | 75 | 75.9 | 5,075 | +1.07% |
| 2026-10-14 | 75.1 | 76 | 74.1 | 75.1 | 1,058 | -0.27% |
| 2026-10-13 | 75.1 | 76.2 | 75.1 | 75.3 | 4,277 | +0.40% |
| 2026-10-12 | 75 | 76.7 | 74.8 | 75 | 7,742 | -0.53% |
| 2026-10-11 | 75.5 | 77 | 73 | 75.4 | 13,197 | -0.13% |
| 2026-10-08 | 75.5 | 76.5 | 75.1 | 75.5 | 5,459 | +0.53% |
| 2026-10-07 | 76.1 | 77.9 | 74.5 | 75.1 | 13,640 | -1.31% |
| 2026-10-06 | 76.6 | 78.1 | 75 | 76.1 | 13,049 | -0.65% |
| 2026-10-05 | 76.6 | 80 | 76.1 | 76.6 | 26,475 | -1.29% |
| 2026-10-04 | 78.8 | 78.9 | 77.5 | 77.6 | 13,668 | -2.51% |
| 2026-10-01 | 80 | 81 | 79.2 | 79.6 | 11,957 | -0.50% |
| 2026-09-30 | 80.9 | 82.9 | 79.6 | 80 | 94,698 | +0.50% |
| 2026-09-29 | 78.7 | 80.4 | 78.2 | 79.6 | 41,021 | +1.53% |
| 2026-09-28 | 78.2 | 79.7 | 77.8 | 78.4 | 36,054 | -1.26% |
| 2026-09-27 | 81.2 | 81.2 | 79.1 | 79.4 | 47,885 | -1.98% |
| 2026-09-24 | 80 | 82 | 80 | 81 | 88,166 | +0.12% |
| 2026-09-23 | 80.9 | 81.3 | 78 | 80.9 | 100,645 | +2.53% |
| 2026-09-22 | 78.9 | 79.2 | 77.7 | 78.9 | 107,709 | +1.54% |
| 2026-09-21 | 77.3 | 78.2 | 76 | 77.7 | 64,396 | +0.91% |
| 2026-09-20 | 74 | 77.5 | 73.7 | 77 | 85,015 | +4.05% |
| 2026-09-17 | 74 | 74.3 | 72.1 | 74 | 59,096 | +2.78% |
| 2026-09-16 | 72 | 72.5 | 71.8 | 72 | 5,519 | +0.42% |
| 2026-09-15 | 71.7 | 72.9 | 70.8 | 71.7 | 14,103 | +0.14% |
| 2026-09-14 | 71.9 | 72.8 | 71.3 | 71.6 | 14,116 | -0.42% |
| 2026-09-13 | 72.3 | 73.5 | 71.5 | 71.9 | 8,760 | -0.55% |
| 2026-09-10 | 72.3 | 73 | 72.1 | 72.3 | 13,055 | -0.55% |
| 2026-09-09 | 73.5 | 74 | 72.6 | 72.7 | 4,869 | -1.09% |
| 2026-09-08 | 73.7 | 74.2 | 73 | 73.5 | 9,433 | +0.82% |
| 2026-09-07 | 72.9 | 74 | 72.4 | 72.9 | 6,021 | -0.41% |
| 2026-09-06 | 75.2 | 75.3 | 73 | 73.2 | 14,988 | -2.79% |
| 2026-09-03 | 75.2 | 76 | 75 | 75.3 | 20,353 | +0.40% |
| 2026-09-02 | 73.9 | 75.7 | 73.5 | 75 | 14,948 | +2.18% |
| 2026-09-01 | 73.4 | 73.9 | 73 | 73.4 | 6,464 | +0.96% |
| 2026-08-31 | 73.2 | 73.5 | 72.5 | 72.7 | 6,066 | -0.82% |
| 2026-08-30 | 73.5 | 73.8 | 73.2 | 73.3 | 9,395 | -0.27% |
| 2026-08-27 | 74.4 | 75 | 73.5 | 73.5 | 19,183 | -0.41% |
| 2026-08-25 | 73.9 | 75 | 73.6 | 73.8 | 19,678 | +0.00% |
| 2026-08-24 | 73.8 | 75 | 72.7 | 73.8 | 39,002 | -0.94% |
| 2026-08-23 | 75 | 76 | 74.3 | 74.5 | 17,714 | -0.13% |
| 2026-08-20 | 75 | 75.6 | 74.4 | 74.6 | 10,533 | -0.40% |
| 2026-08-19 | 74.9 | 75.5 | 74.5 | 74.9 | 14,330 | +0.13% |
| 2026-08-18 | 74.8 | 75.8 | 74.4 | 74.8 | 11,737 | +0.54% |
| 2026-08-17 | 74.4 | 76.6 | 74.3 | 74.4 | 38,502 | -0.80% |
| 2026-08-16 | 77 | 77.5 | 73.8 | 75 | 41,070 | -2.85% |
| 2026-08-13 | 77.7 | 78.2 | 76.9 | 77.2 | 14,707 | +0.00% |
| 2026-08-12 | 77.2 | 78.3 | 77 | 77.2 | 30,946 | -1.28% |
| 2026-08-11 | 78.2 | 78.8 | 77.5 | 78.2 | 12,876 | +0.77% |
| 2026-08-10 | 77.7 | 77.9 | 77.3 | 77.6 | 8,344 | -0.13% |
| 2026-08-09 | 78.2 | 78.6 | 77.5 | 77.7 | 15,652 | -0.64% |
| 2026-08-06 | 76.8 | 78.7 | 76.8 | 78.2 | 13,001 | +1.16% |
| 2026-08-04 | 78.5 | 78.5 | 77.2 | 77.3 | 65,159 | -0.77% |
| 2026-08-03 | 77.9 | 79.2 | 77.7 | 77.9 | 36,273 | -0.38% |
| 2026-08-02 | 79 | 79 | 78 | 78.2 | 56,700 | -0.89% |
| 2026-07-30 | 78.9 | 79.2 | 78.2 | 78.9 | 21,073 | +0.38% |
| 2026-07-29 | 78.6 | 80 | 78.3 | 78.6 | 69,514 | -0.76% |
| 2026-07-28 | 79.2 | 79.3 | 78.8 | 79.2 | 28,652 | +0.13% |
| 2026-07-27 | 79.1 | 80.4 | 78.5 | 79.1 | 43,319 | +0.00% |
| 2026-07-26 | 80 | 83.1 | 78 | 79.1 | 168,776 | +2.86% |
| 2026-07-23 | 77 | 78.1 | 76.5 | 76.9 | 16,074 | +0.00% |
| 2026-07-22 | 78.4 | 79.7 | 76.7 | 76.9 | 38,197 | -1.41% |
| 2026-07-21 | 77.7 | 79.5 | 76.3 | 78 | 37,048 | +0.39% |
| 2026-07-20 | 76.7 | 78.7 | 76.2 | 77.7 | 33,636 | +1.30% |
| 2026-07-19 | 77.7 | 77.9 | 76.5 | 76.7 | 24,863 | -0.39% |
| 2026-07-16 | 75.9 | 79.5 | 75.6 | 77 | 96,508 | +1.99% |
| 2026-07-15 | 75.5 | 78 | 75.3 | 75.5 | 104,653 | -0.26% |
| 2026-07-14 | 75.7 | 77.1 | 74 | 75.7 | 71,867 | +2.30% |
| 2026-07-13 | 74 | 74.5 | 73.5 | 74 | 58,518 | +0.00% |
| 2026-07-12 | 74.7 | 75.5 | 73.5 | 74 | 61,154 | -1.07% |
| 2026-07-09 | 74.8 | 77.9 | 74.2 | 74.8 | 104,778 | -3.98% |
| 2026-07-08 | 77.9 | 80.5 | 77 | 77.9 | 104,970 | -3.11% |
| 2026-07-07 | 81 | 81.1 | 80 | 80.4 | 45,736 | -0.62% |
| 2026-07-06 | 81 | 82 | 80.4 | 80.9 | 44,628 | +0.37% |
| 2026-07-05 | 81.8 | 81.9 | 80.5 | 80.6 | 59,794 | -0.74% |
| 2026-07-02 | 81.6 | 82.3 | 80.6 | 81.2 | 65,296 | -0.49% |
| 2026-06-30 | 81.6 | 81.9 | 79.7 | 81.6 | 83,035 | +2.26% |
| 2026-06-29 | 79.2 | 80.4 | 79.2 | 79.8 | 40,298 | +0.88% |
| 2026-06-28 | 79.1 | 80.6 | 77.2 | 79.1 | 56,955 | -0.25% |
| 2026-06-25 | 79.3 | 80.7 | 75 | 79.3 | 35,686 | -0.50% |
| 2026-06-24 | 79.7 | 80.4 | 72 | 79.7 | 38,970 | -0.25% |
| 2026-06-23 | 79.9 | 80.9 | 79.5 | 79.9 | 43,481 | +0.00% |
| 2026-06-22 | 80.8 | 81.5 | 79.5 | 79.9 | 51,513 | -1.24% |
| 2026-06-21 | 81.8 | 82.2 | 80.7 | 80.9 | 27,958 | -0.12% |
| 2026-06-18 | 82 | 82.3 | 80.9 | 81 | 65,017 | -1.10% |
| 2026-06-17 | 82.8 | 82.8 | 81.2 | 81.9 | 14,264 | +0.12% |
| 2026-06-16 | 81.8 | 82.4 | 81.5 | 81.8 | 36,307 | +0.00% |
| 2026-06-15 | 82.2 | 82.5 | 81.5 | 81.8 | 18,976 | +0.62% |
| 2026-06-14 | 82.4 | 82.4 | 80.9 | 81.3 | 53,742 | +0.12% |
| 2026-06-11 | 81.2 | 82 | 81 | 81.2 | 39,109 | +0.12% |
| 2026-06-10 | 81.1 | 82.5 | 80 | 81.1 | 43,682 | -0.61% |
| 2026-06-09 | 82 | 83 | 81 | 81.6 | 74,724 | -0.49% |
| 2026-06-08 | 82 | 83.5 | 81.6 | 82 | 31,500 | -2.26% |
| 2026-06-07 | 84 | 87 | 83.7 | 83.9 | 43,077 | +0.48% |
| 2026-06-04 | 83.5 | 83.8 | 81.3 | 83.5 | 71,674 | +2.45% |
| 2026-06-03 | 81.5 | 82 | 80.4 | 81.5 | 26,553 | +0.99% |
| 2026-06-02 | 81 | 81.2 | 80.2 | 80.7 | 12,587 | -0.25% |
| 2026-06-01 | 80.9 | 81.9 | 80.2 | 80.9 | 14,250 | -0.12% |
| 2026-05-24 | 80.5 | 82.4 | 80.3 | 81 | 19,674 | +0.87% |
| 2026-05-23 | 78.6 | 80.8 | 78.6 | 80.3 | 18,493 | +2.16% |
| 2026-05-21 | 77.8 | 79.9 | 77.2 | 78.6 | 18,842 | +1.16% |
| 2026-05-20 | 79.5 | 79.5 | 77.1 | 77.7 | 23,930 | -1.02% |
| 2026-05-19 | 78.8 | 79.5 | 78 | 78.5 | 19,883 | -0.38% |
| 2026-05-18 | 79.9 | 80 | 78.7 | 78.8 | 13,790 | -0.13% |
| 2026-05-17 | 79.7 | 80.8 | 78.5 | 78.9 | 23,370 | -0.88% |
| 2026-05-14 | 80.2 | 80.2 | 79.5 | 79.6 | 30,797 | -0.75% |
| 2026-05-13 | 81 | 81.1 | 79.9 | 80.2 | 22,601 | -0.12% |
| 2026-05-12 | 80 | 82.3 | 80 | 80.3 | 74,416 | +0.75% |
| 2026-05-11 | 80.9 | 80.9 | 79.5 | 79.7 | 20,865 | -0.37% |
| 2026-05-10 | 81 | 82.2 | 79.9 | 80 | 33,684 | -0.12% |
| 2026-05-07 | 80.1 | 82.9 | 79.7 | 80.1 | 55,046 | -1.96% |
| 2026-05-06 | 81.7 | 84 | 81 | 81.7 | 31,432 | -0.49% |
| 2026-05-05 | 82.1 | 85 | 81.9 | 82.1 | 56,665 | -1.79% |
| 2026-05-04 | 84.2 | 85 | 83.1 | 83.6 | 19,454 | -0.95% |
| 2026-05-03 | 84.5 | 85 | 84 | 84.4 | 12,806 | -0.35% |