Saif Powertec Limited (DSE:SAIFPOWER)
Bangladesh · Delayed Price · Currency is BDT 4.900
-0.100 (-2.00%)
At close: Dec 4, 2025
Saif Powertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.00 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 323,253 |
| Dec 3, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | - | 318,891 |
| Dec 2, 2025 | 5.00 | 5.10 | 4.80 | 5.00 | 5.00 | - | 597,702 |
| Dec 1, 2025 | 5.00 | 5.40 | 4.80 | 5.00 | 5.00 | -5.66% | 1,116,520 |
| Nov 30, 2025 | 5.50 | 5.60 | 5.20 | 5.30 | 5.30 | -1.85% | 667,767 |
| Nov 27, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 424,622 |
| Nov 26, 2025 | 5.60 | 5.80 | 5.40 | 5.60 | 5.60 | 1.82% | 627,959 |
| Nov 25, 2025 | 5.50 | 5.80 | 4.80 | 5.50 | 5.50 | 3.77% | 1,030,648 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 497,801 |
| Nov 23, 2025 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | -2.00% | 313,992 |
| Nov 20, 2025 | 5.00 | 5.10 | 4.80 | 5.00 | 5.00 | 4.17% | 386,445 |
| Nov 19, 2025 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 6.67% | 255,884 |
| Nov 18, 2025 | 4.30 | 4.60 | 4.30 | 4.50 | 4.50 | 7.14% | 735,861 |
| Nov 17, 2025 | 4.10 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 229,712 |
| Nov 16, 2025 | 4.00 | 4.20 | 3.80 | 4.10 | 4.10 | 5.13% | 201,601 |
| Nov 13, 2025 | 4.20 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 276,486 |
| Nov 12, 2025 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 7.89% | 764,139 |
| Nov 11, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 263,475 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -9.09% | 380,986 |
| Nov 9, 2025 | 4.70 | 4.80 | 4.40 | 4.40 | 4.40 | -6.38% | 509,256 |
| Nov 6, 2025 | 4.90 | 4.90 | 4.50 | 4.70 | 4.70 | -4.08% | 327,231 |
| Nov 5, 2025 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | -3.92% | 613,479 |
| Nov 4, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 131,934 |
| Nov 3, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | 285,024 |
| Nov 2, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | - | 225,582 |
| Oct 30, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 165,036 |
| Oct 29, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 332,004 |
| Oct 28, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 423,009 |
| Oct 27, 2025 | 5.40 | 5.40 | 5.00 | 5.10 | 5.10 | -3.77% | 359,486 |
| Oct 26, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 175,057 |
| Oct 23, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 159,625 |
| Oct 22, 2025 | 5.50 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 166,504 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.30 | 5.50 | 5.50 | - | 347,053 |
| Oct 20, 2025 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | - | 206,867 |
| Oct 19, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 226,786 |
| Oct 16, 2025 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | - | 99,694 |
| Oct 15, 2025 | 5.70 | 5.90 | 5.50 | 5.60 | 5.60 | -3.45% | 112,091 |
| Oct 14, 2025 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 151,141 |
| Oct 13, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 124,120 |
| Oct 12, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 360,238 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 117,011 |
| Oct 8, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 170,651 |
| Oct 7, 2025 | 6.20 | 6.40 | 6.00 | 6.00 | 6.00 | -3.23% | 584,630 |
| Oct 6, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 165,241 |
| Oct 5, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | - | 263,573 |
| Sep 30, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | - | 196,416 |
| Sep 29, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 133,455 |
| Sep 28, 2025 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | -1.59% | 229,269 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | - | 171,775 |
| Sep 24, 2025 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 116,009 |