DSE : SKTRIMS
SK Trims & Industries Ltd. — Price history
Textile Mill Products · Bangladesh
Last price 13 BDT (At close: Oct 28, 2026) · Market cap 1.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
SK Trims & Industries Ltd. (SKTRIMS) closed at 12.9 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 | 13.5 | 13.5 | 12.5 | 12.9 | 383 | -0.77% |
| 2026-10-28 | 12.2 | 13.3 | 12.2 | 13 | 12,629 | +0.00% |
| 2026-10-27 | 12.9 | 13.3 | 12.7 | 13 | 38,967 | -0.76% |
| 2026-10-26 | 13.5 | 14.2 | 12.9 | 13.1 | 68,519 | +0.77% |
| 2026-10-25 | 13.7 | 13.7 | 12.9 | 13 | 78,956 | -1.52% |
| 2026-10-19 | 13.5 | 13.5 | 13.1 | 13.2 | 56,107 | +0.76% |
| 2026-10-17 | 13.4 | 13.4 | 12.9 | 13.1 | 2,776 | +0.77% |
| 2026-10-15 | 12.9 | 13.4 | 12.6 | 13 | 18,332 | +0.00% |
| 2026-10-14 | 12.8 | 13.5 | 12.8 | 13 | 45,260 | -1.52% |
| 2026-10-13 | 13.8 | 13.8 | 13.1 | 13.2 | 85,000 | -0.75% |
| 2026-10-12 | 13.8 | 13.8 | 13.1 | 13.3 | 125,372 | -1.48% |
| 2026-10-11 | 13.8 | 13.9 | 13.2 | 13.5 | 52,394 | -0.74% |
| 2026-10-08 | 13.5 | 13.9 | 13.2 | 13.6 | 140,858 | +1.49% |
| 2026-10-07 | 13.2 | 13.7 | 13 | 13.4 | 14,333 | +2.29% |
| 2026-10-06 | 12.9 | 13.9 | 12.8 | 13.1 | 97,197 | -2.24% |
| 2026-10-05 | 13.7 | 14.2 | 13.3 | 13.4 | 80,771 | -3.60% |
| 2026-10-04 | 14.1 | 14.1 | 13.5 | 13.9 | 64,073 | -0.71% |
| 2026-10-01 | 14.2 | 15.1 | 13.8 | 14 | 493,960 | +1.45% |
| 2026-09-30 | 13.8 | 13.8 | 12.5 | 13.8 | 226,872 | +9.52% |
| 2026-09-29 | 12.6 | 12.7 | 12.2 | 12.6 | 30,532 | +0.80% |
| 2026-09-28 | 12.4 | 12.6 | 12.2 | 12.5 | 22,012 | +1.63% |
| 2026-09-27 | 12.5 | 13.1 | 12.1 | 12.3 | 53,799 | -1.60% |
| 2026-09-24 | 12.3 | 12.8 | 12 | 12.5 | 71,674 | +2.46% |
| 2026-09-23 | 12.2 | 12.4 | 11.3 | 12.2 | 51,342 | +4.27% |
| 2026-09-22 | 11.7 | 12.6 | 11.3 | 11.7 | 100,055 | -2.50% |
| 2026-09-21 | 12.2 | 12.5 | 11.9 | 12 | 26,625 | -0.83% |
| 2026-09-20 | 12.3 | 12.5 | 12 | 12.1 | 53,262 | -0.82% |
| 2026-09-17 | 11.8 | 12.4 | 11.7 | 12.2 | 57,540 | +4.27% |
| 2026-09-16 | 11.7 | 12.5 | 11.7 | 11.7 | 25,267 | -2.50% |
| 2026-09-15 | 12 | 12.8 | 11.1 | 12 | 172,429 | +0.84% |
| 2026-09-14 | 11.9 | 12.8 | 11.6 | 11.9 | 49,821 | -5.56% |
| 2026-09-13 | 13 | 13 | 12.4 | 12.6 | 14,296 | -2.33% |
| 2026-09-10 | 13.1 | 13.1 | 12.7 | 12.9 | 39,917 | +0.00% |
| 2026-09-09 | 13.9 | 13.9 | 12.8 | 12.9 | 127,873 | -5.84% |
| 2026-09-08 | 14.3 | 14.3 | 13.5 | 13.7 | 4,407 | +1.48% |
| 2026-09-07 | 13.7 | 14 | 13.1 | 13.5 | 81,857 | -0.74% |
| 2026-09-06 | 14.1 | 14.7 | 13.5 | 13.6 | 149,840 | -2.86% |
| 2026-09-03 | 14 | 14.1 | 13.6 | 14 | 107,454 | +2.19% |
| 2026-09-02 | 13.9 | 13.9 | 13.6 | 13.7 | 130,093 | +0.00% |
| 2026-09-01 | 13.7 | 14 | 13.6 | 13.7 | 61,912 | -0.72% |
| 2026-08-31 | 14.1 | 14.1 | 13.6 | 13.8 | 120,362 | +0.00% |
| 2026-08-30 | 13.9 | 14.1 | 13.7 | 13.8 | 29,170 | -1.43% |
| 2026-08-27 | 14 | 14.9 | 13.8 | 14 | 73,038 | +2.19% |
| 2026-08-25 | 14.2 | 14.4 | 13.4 | 13.7 | 74,697 | -1.44% |
| 2026-08-24 | 14 | 14.2 | 13.4 | 13.9 | 55,102 | -0.71% |
| 2026-08-23 | 14.3 | 15.3 | 13.8 | 14 | 94,143 | +0.00% |
| 2026-08-20 | 14.3 | 14.3 | 13.8 | 14 | 25,727 | +0.00% |
| 2026-08-19 | 14 | 14.2 | 13.9 | 14 | 54,567 | -0.71% |
| 2026-08-18 | 14.1 | 14.4 | 13.8 | 14.1 | 156,069 | +2.17% |
| 2026-08-17 | 13.8 | 14.3 | 12.9 | 13.8 | 336,138 | -2.13% |
| 2026-08-16 | 14.6 | 14.6 | 14 | 14.1 | 136,364 | -2.08% |
| 2026-08-13 | 14.4 | 14.7 | 14.2 | 14.4 | 140,278 | -1.37% |
| 2026-08-12 | 15 | 15.1 | 14.6 | 14.6 | 113,083 | -0.68% |
| 2026-08-11 | 14.7 | 14.9 | 14.6 | 14.7 | 255,616 | +0.00% |
| 2026-08-10 | 14.6 | 14.9 | 14.6 | 14.7 | 96,301 | +0.00% |
| 2026-08-09 | 14.5 | 14.8 | 14.5 | 14.7 | 57,387 | +0.68% |
| 2026-08-06 | 14.6 | 15 | 14.5 | 14.6 | 122,539 | -0.68% |
| 2026-08-04 | 14.7 | 15.3 | 14.7 | 14.7 | 154,985 | -2.00% |
| 2026-08-03 | 15.4 | 15.4 | 14.8 | 15 | 119,792 | -0.66% |
| 2026-08-02 | 15.5 | 15.5 | 15 | 15.1 | 190,927 | -1.31% |
| 2026-07-30 | 15.5 | 16.1 | 15.1 | 15.3 | 237,545 | +0.66% |
| 2026-07-29 | 15.5 | 15.6 | 15 | 15.2 | 310,127 | +1.33% |
| 2026-07-28 | 14.9 | 15.2 | 14.7 | 15 | 468,313 | +2.74% |
| 2026-07-27 | 14.6 | 14.7 | 14.2 | 14.6 | 202,613 | +2.82% |
| 2026-07-26 | 14.4 | 14.4 | 14 | 14.2 | 238,693 | -0.70% |
| 2026-07-23 | 14.3 | 14.8 | 14.2 | 14.3 | 139,480 | -1.38% |
| 2026-07-22 | 14.7 | 14.7 | 14.4 | 14.5 | 228,454 | -0.68% |
| 2026-07-21 | 15 | 15 | 14.4 | 14.6 | 360,845 | -0.68% |
| 2026-07-20 | 14.2 | 15 | 14 | 14.7 | 679,360 | +5.76% |
| 2026-07-19 | 14.1 | 14.3 | 13.7 | 13.9 | 280,616 | +0.72% |
| 2026-07-16 | 14.2 | 14.9 | 13.8 | 13.8 | 180,355 | -1.43% |
| 2026-07-15 | 14 | 14.6 | 13.9 | 14 | 193,997 | -1.41% |
| 2026-07-14 | 14.2 | 14.5 | 13.7 | 14.2 | 439,067 | +5.97% |
| 2026-07-13 | 13.7 | 13.8 | 13.4 | 13.4 | 98,565 | -1.47% |
| 2026-07-12 | 13.8 | 14.4 | 13.5 | 13.6 | 202,951 | +0.74% |
| 2026-07-08 | 14 | 14.7 | 13.4 | 13.5 | 496,506 | -1.46% |
| 2026-07-07 | 13.7 | 14 | 13.4 | 13.7 | 330,597 | +0.00% |
| 2026-07-06 | 13.7 | 14.4 | 13.4 | 13.7 | 221,529 | -1.44% |
| 2026-07-05 | 14.2 | 14.5 | 13.7 | 13.9 | 388,300 | +0.00% |
| 2026-07-02 | 14.3 | 14.6 | 13.9 | 13.9 | 158,737 | -0.71% |
| 2026-06-30 | 14.2 | 14.7 | 13.9 | 14 | 162,473 | +0.72% |
| 2026-06-29 | 14.4 | 14.8 | 13.7 | 13.9 | 351,036 | -1.42% |
| 2026-06-28 | 14.9 | 14.9 | 13.8 | 14.1 | 447,136 | -3.42% |
| 2026-06-25 | 14.6 | 15 | 14.1 | 14.6 | 173,833 | +2.82% |
| 2026-06-24 | 14.2 | 14.3 | 13.9 | 14.2 | 112,806 | +2.16% |
| 2026-06-23 | 13.9 | 14 | 13.3 | 13.9 | 159,156 | +2.21% |
| 2026-06-22 | 13.6 | 14.3 | 13.5 | 13.6 | 344,442 | -2.86% |
| 2026-06-21 | 14.6 | 14.8 | 13.8 | 14 | 233,462 | -4.11% |
| 2026-06-18 | 14.4 | 14.7 | 14.3 | 14.6 | 253,241 | +1.39% |
| 2026-06-17 | 14.4 | 14.5 | 13.8 | 14.4 | 426,829 | +4.35% |
| 2026-06-16 | 14.2 | 14.2 | 13.6 | 13.8 | 145,805 | -1.43% |
| 2026-06-15 | 14 | 14.1 | 13.7 | 14 | 217,924 | +2.19% |
| 2026-06-14 | 14 | 14.5 | 13.5 | 13.7 | 378,636 | -4.86% |
| 2026-06-11 | 15.3 | 15.3 | 13.6 | 14.4 | 542,126 | -4.64% |
| 2026-06-10 | 15.6 | 15.6 | 14.6 | 15.1 | 417,519 | +0.00% |
| 2026-06-09 | 15.1 | 15.9 | 14.9 | 15.1 | 799,595 | +2.72% |
| 2026-06-08 | 14.7 | 14.7 | 13.1 | 14.7 | 827,011 | +9.70% |
| 2026-06-07 | 14.4 | 14.4 | 13.3 | 13.4 | 633,922 | -8.22% |
| 2026-06-04 | 14.3 | 15.3 | 14.1 | 14.6 | 1,242,216 | +3.55% |
| 2026-06-03 | 13 | 14.1 | 13 | 14.1 | 714,546 | +9.30% |
| 2026-06-02 | 12.3 | 13 | 12.3 | 12.9 | 153,373 | +5.74% |
| 2026-06-01 | 12.2 | 12.4 | 11 | 12.2 | 497,510 | -2.40% |
| 2026-05-24 | 12.7 | 12.9 | 12.1 | 12.5 | 526,176 | -2.34% |
| 2026-05-23 | 13.6 | 13.6 | 12.7 | 12.8 | 356,861 | -4.48% |
| 2026-05-21 | 13.4 | 14.3 | 13 | 13.4 | 971,034 | +3.08% |
| 2026-05-20 | 11.8 | 13 | 11.6 | 13 | 965,030 | +9.24% |
| 2026-05-19 | 11.9 | 12 | 10.8 | 11.9 | 790,171 | +7.21% |
| 2026-05-18 | 11.4 | 11.7 | 10.8 | 11.1 | 228,466 | -1.77% |
| 2026-05-17 | 10.7 | 11.3 | 10.5 | 11.3 | 897,624 | +9.71% |
| 2026-05-14 | 9.5 | 10.3 | 9.5 | 10.3 | 1,101,956 | +9.57% |
| 2026-05-13 | 9.4 | 9.6 | 8.9 | 9.4 | 173,336 | +3.30% |
| 2026-05-12 | 9.1 | 9.2 | 9 | 9.1 | 15,183 | -1.09% |
| 2026-05-11 | 9.2 | 9.2 | 9 | 9.2 | 7,602 | +2.22% |
| 2026-05-10 | 9.2 | 9.4 | 8.9 | 9 | 118,991 | +1.12% |
| 2026-05-07 | 9 | 9.1 | 8.8 | 8.9 | 40,352 | +0.00% |
| 2026-05-06 | 9.4 | 9.4 | 8.8 | 8.9 | 63,882 | +0.00% |
| 2026-05-05 | 8.9 | 9.4 | 8.9 | 8.9 | 79,229 | -1.11% |
| 2026-05-04 | 9.4 | 9.4 | 9 | 9 | 68,536 | -2.17% |
| 2026-05-03 | 9.2 | 9.3 | 8.9 | 9.2 | 91,440 | +0.00% |
| 2026-04-30 | 9.5 | 9.5 | 9 | 9.2 | 62,501 | -1.08% |