Saif Powertec Limited (DSE:SAIFPOWER)
Bangladesh · Delayed Price · Currency is BDT 6.70
0.00 (0.00%)
At close: Sep 3, 2025
Saif Powertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | -2.90% | 671,931 |
| Sep 1, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | 2.99% | 1,857,380 |
| Aug 31, 2025 | 6.20 | 6.70 | 6.20 | 6.70 | 6.70 | 9.84% | 1,403,958 |
| Aug 28, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | 285,185 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 309,828 |
| Aug 26, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 320,334 |
| Aug 25, 2025 | 5.80 | 6.00 | 5.50 | 5.90 | 5.90 | 1.72% | 551,651 |
| Aug 24, 2025 | 6.40 | 6.40 | 5.80 | 5.80 | 5.80 | -9.38% | 2,520,673 |
| Aug 21, 2025 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 306,292 |
| Aug 20, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 248,671 |
| Aug 19, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 401,719 |
| Aug 18, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 820,235 |
| Aug 17, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 402,043 |
| Aug 14, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 209,436 |
| Aug 13, 2025 | 6.80 | 6.90 | 6.50 | 6.60 | 6.60 | -2.94% | 794,119 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 427,994 |
| Aug 11, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | - | 369,536 |
| Aug 10, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 596,554 |
| Aug 7, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | - | 440,762 |
| Aug 6, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 395,635 |
| Aug 4, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 934,901 |
| Aug 3, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 1,544,017 |
| Jul 31, 2025 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 600,767 |
| Jul 30, 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 379,505 |
| Jul 29, 2025 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | - | 332,146 |
| Jul 28, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 350,867 |
| Jul 27, 2025 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -2.63% | 579,390 |
| Jul 24, 2025 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | - | 378,374 |
| Jul 23, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 294,068 |
| Jul 22, 2025 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 503,981 |
| Jul 21, 2025 | 7.70 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 668,902 |
| Jul 20, 2025 | 7.80 | 8.00 | 7.70 | 7.70 | 7.70 | - | 751,313 |
| Jul 17, 2025 | 7.50 | 8.00 | 7.50 | 7.70 | 7.70 | 2.67% | 1,197,877 |
| Jul 16, 2025 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 192,461 |
| Jul 15, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - | 350,762 |
| Jul 14, 2025 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 738,226 |
| Jul 13, 2025 | 8.00 | 8.00 | 7.30 | 7.30 | 7.30 | -1.35% | 274,881 |
| Jul 10, 2025 | 7.30 | 7.50 | 7.20 | 7.40 | 7.40 | 2.78% | 787,990 |
| Jul 9, 2025 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | - | 676,777 |
| Jul 8, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 392,149 |
| Jul 7, 2025 | 7.50 | 7.50 | 7.00 | 7.20 | 7.20 | -4.00% | 861,402 |
| Jul 3, 2025 | 7.30 | 7.60 | 7.30 | 7.50 | 7.50 | 1.35% | 251,255 |
| Jul 2, 2025 | 7.30 | 7.50 | 7.20 | 7.40 | 7.40 | 2.78% | 497,092 |
| Jun 30, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 146,627 |
| Jun 29, 2025 | 7.10 | 7.40 | 7.00 | 7.20 | 7.20 | 1.41% | 479,011 |
| Jun 26, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 320,282 |
| Jun 25, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 409,185 |
| Jun 24, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | - | 239,870 |
| Jun 23, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 489,145 |
| Jun 22, 2025 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | -5.41% | 505,416 |