Saif Powertec Limited (DSE:SAIFPOWER)
Bangladesh · Delayed Price · Currency is BDT 4.900
0.00 (0.00%)
At close: Dec 30, 2025
Saif Powertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 114,517 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 41,048 |
| Dec 28, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 56,498 |
| Dec 24, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 149,157 |
| Dec 23, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 82,466 |
| Dec 22, 2025 | 4.90 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 124,947 |
| Dec 21, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 83,162 |
| Dec 18, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 48,612 |
| Dec 17, 2025 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 142,541 |
| Dec 15, 2025 | 5.10 | 5.20 | 4.80 | 4.90 | 4.90 | -3.92% | 501,103 |
| Dec 14, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 130,107 |
| Dec 11, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 281,298 |
| Dec 10, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 244,242 |
| Dec 9, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 330,995 |
| Dec 8, 2025 | 4.80 | 5.20 | 4.80 | 5.10 | 5.10 | 6.25% | 302,551 |
| Dec 7, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 143,086 |
| 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 |