SMTM share price history Samin Textiles Limited

Samin Textiles Limited (SMTM) has 1,149 daily sessions on file, from 15 Sep 2016 to 2 Aug 2022. The last close was Rs 11.90. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 8.75
Last session: 2 Aug 2022close Rs 11.90
Sessions on file: 1,14972 months
Highest close: Rs 15.5024 Aug 2021
Lowest close: Rs 2.0124 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 2 Aug 2022.

Month-end closes

SMTM month-end close

Sep 2016 to Aug 2022, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 2 Aug 2022.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Aug 2022	11.90	11.90	11.90	2,000	1
Jul 2022	11.28	15.20	6.54	1,882,500	13
Jun 2022	6.90	8.03	4.56	4,736,500	18
May 2022	4.79	5.75	4.61	1,059,500	16
Apr 2022	5.71	6.17	5.41	1,679,500	19
Mar 2022	6.32	6.97	4.70	5,799,500	21
Feb 2022	6.97	9.77	6.97	1,292,500	17
Jan 2022	8.88	9.05	8.47	414,500	19
Dec 2021	9.00	11.00	8.63	808,500	20
Nov 2021	11.25	13.29	10.05	367,500	18
Oct 2021	12.80	13.50	11.45	274,500	16
Sep 2021	12.30	14.88	11.60	460,000	21
Aug 2021	14.50	15.50	12.73	1,269,000	20
Jul 2021	12.30	13.23	9.80	1,333,000	19
Jun 2021	9.95	11.01	8.79	1,419,500	22
May 2021	8.88	8.95	7.80	1,691,500	15
Apr 2021	8.00	9.49	7.39	1,840,000	22
Mar 2021	7.29	8.26	5.48	2,404,500	21
Feb 2021	8.43	9.45	7.95	2,307,000	19
Jan 2021	8.85	9.09	3.62	7,175,000	21
Dec 2020	3.91	4.13	3.39	687,000	20
Nov 2020	3.83	3.83	3.16	411,500	19
Oct 2020	3.57	4.17	3.30	203,000	15
Sep 2020	3.66	4.60	3.51	678,500	22
Aug 2020	3.76	3.99	3.35	180,500	19
Jul 2020	3.75	3.75	2.97	244,500	17
Jun 2020	2.99	3.38	2.60	55,000	9
May 2020	2.90	3.70	2.80	89,500	9
Apr 2020	3.28	3.28	2.48	58,000	17
Mar 2020	2.50	3.42	2.01	58,500	16
Feb 2020	3.50	4.59	3.42	395,000	16
Jan 2020	4.66	5.94	4.25	901,000	19
Dec 2019	5.20	6.20	4.60	119,000	15
Nov 2019	6.55	6.71	4.60	1,327,000	18
Oct 2019	3.60	4.70	2.65	290,500	16
Sep 2019	2.40	2.76	2.32	66,500	7
Aug 2019	2.85	2.85	2.30	16,500	5
Jul 2019	3.00	3.00	2.50	8,000	5
Jun 2019	3.00	3.00	2.98	7,000	4
May 2019	2.60	3.95	2.60	172,500	15
Apr 2019	3.99	3.99	3.21	113,500	14
Mar 2019	4.10	4.10	3.50	115,000	14
Feb 2019	3.75	4.95	3.32	110,000	14
Jan 2019	4.50	5.15	4.20	94,000	15
Dec 2018	4.58	4.99	4.25	124,000	13
Nov 2018	4.40	4.70	3.50	195,500	15
Oct 2018	3.60	4.69	3.16	148,500	22
Sep 2018	4.03	5.65	4.03	146,500	12
Aug 2018	4.71	5.31	4.19	436,000	17
Jul 2018	5.29	5.44	4.20	43,000	10
Jun 2018	4.20	5.00	4.01	130,500	13
May 2018	4.71	5.35	4.36	811,500	12
Apr 2018	5.50	6.00	5.50	235,000	15
Mar 2018	5.50	6.45	5.10	107,000	11
Feb 2018	4.80	5.40	4.52	40,000	11
Jan 2018	5.02	5.45	4.51	111,000	13
Dec 2017	4.20	5.40	4.20	89,000	15
Nov 2017	5.23	5.85	5.23	86,500	13
Oct 2017	5.53	6.92	5.50	85,500	14
Sep 2017	6.60	7.04	5.83	179,000	13
Aug 2017	6.01	7.47	6.01	174,500	17
Jul 2017	6.70	7.18	6.08	328,000	21
Jun 2017	6.87	7.77	6.87	449,000	18
May 2017	7.77	8.81	7.43	1,209,000	21
Apr 2017	7.47	7.94	7.17	425,000	19
Mar 2017	8.01	8.97	7.92	777,500	22
Feb 2017	9.10	10.04	8.92	2,017,000	20
Jan 2017	9.44	10.94	9.07	4,862,000	22
Dec 2016	8.91	10.50	8.70	4,195,500	20
Nov 2016	9.50	9.52	8.81	4,501,000	21
Oct 2016	9.81	11.25	9.00	2,098,500	19
Sep 2016	9.80	10.25	8.74	1,659,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 2 Aug 2022.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
2 Aug 2022	11.90	+5.50%	2,000
29 Jul 2022	11.28	-6.00%	7,500
28 Jul 2022	12.00	+0.42%	3,000
27 Jul 2022	11.95	+8.54%	6,000
26 Jul 2022	11.01	-2.48%	500
25 Jul 2022	11.29	+1.07%	500
22 Jul 2022	11.17	-0.80%	4,500
21 Jul 2022	11.26	-6.71%	76,000
20 Jul 2022	12.07	-7.23%	56,000
19 Jul 2022	13.01	-7.47%	49,500
18 Jul 2022	14.06	-7.50%	103,000
15 Jul 2022	15.20	+108.22%	102,500
4 Jul 2022	7.30	+11.62%	1,366,000
1 Jul 2022	6.54	-5.22%	107,500
30 Jun 2022	6.90	-2.27%	339,000
29 Jun 2022	7.06	-3.29%	119,000
28 Jun 2022	7.30	-9.09%	377,000
27 Jun 2022	8.03	+7.79%	897,000
24 Jun 2022	7.45	+6.43%	2,446,500
23 Jun 2022	7.00	+16.67%	103,000
22 Jun 2022	6.00	+20.00%	422,000
21 Jun 2022	5.00	+0.20%	500
20 Jun 2022	4.99	-3.67%	1,500
17 Jun 2022	5.18	+10.21%	500
16 Jun 2022	4.70	-0.21%	2,000
15 Jun 2022	4.71	+3.29%	2,000
9 Jun 2022	4.56	-2.98%	8,000
8 Jun 2022	4.70	-1.05%	3,000
7 Jun 2022	4.75	-3.06%	10,500
6 Jun 2022	4.90	-8.92%	3,000
3 Jun 2022	5.38	+8.69%	500
2 Jun 2022	4.95	+3.34%	1,500
31 May 2022	4.79	-2.44%	12,000
27 May 2022	4.91	+3.37%	62,500
26 May 2022	4.75	-3.85%	70,500
25 May 2022	4.94	+4.88%	7,500
24 May 2022	4.71	-3.68%	6,500
23 May 2022	4.89	-2.20%	2,500
20 May 2022	5.00	+1.42%	500
19 May 2022	4.93	-5.01%	29,500
18 May 2022	5.19	+7.68%	500
17 May 2022	4.82	-1.03%	1,500
16 May 2022	4.87	-2.40%	3,500
13 May 2022	4.99	+8.24%	89,000
12 May 2022	4.61	-6.49%	762,000
11 May 2022	4.93	-8.70%	5,500
10 May 2022	5.40	-6.09%	4,000
9 May 2022	5.75	+0.70%	2,000
28 Apr 2022	5.71	+5.55%	11,000
27 Apr 2022	5.41	-6.72%	9,000
26 Apr 2022	5.80	0.00%	15,000
25 Apr 2022	5.80	+4.13%	1,084,000
22 Apr 2022	5.57	0.00%	1,000
21 Apr 2022	5.57	-3.97%	21,500
20 Apr 2022	5.80	-3.33%	4,000
19 Apr 2022	6.00	-2.76%	257,000
15 Apr 2022	6.17	+0.33%	24,000
14 Apr 2022	6.15	+5.85%	129,000
13 Apr 2022	5.81	-1.53%	26,000
12 Apr 2022	5.90	-4.38%	19,500

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 2 Aug 2022.

Download every daily close

SMTM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,149 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.