Saif Powertec Limited (DSE:SAIFPOWER)
Bangladesh · Delayed Price · Currency is BDT 7.70
-0.20 (-2.53%)
At close: Mar 25, 2026
Saif Powertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | 2.60% | 1,611,611 |
| Mar 16, 2026 | 7.70 | 7.90 | 7.40 | 7.70 | 7.70 | 5.48% | 2,324,362 |
| Mar 15, 2026 | 6.80 | 7.30 | 6.70 | 7.30 | 7.30 | 8.96% | 1,789,747 |
| Mar 12, 2026 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 1,004,070 |
| Mar 11, 2026 | 6.80 | 7.10 | 6.70 | 6.80 | 6.80 | -1.45% | 820,100 |
| Mar 10, 2026 | 7.00 | 7.20 | 6.90 | 6.90 | 6.90 | 1.47% | 1,138,926 |
| Mar 9, 2026 | 6.80 | 6.90 | 6.50 | 6.80 | 6.80 | 1.49% | 610,249 |
| Mar 8, 2026 | 7.20 | 7.20 | 6.60 | 6.70 | 6.70 | -6.94% | 896,336 |
| Mar 5, 2026 | 7.40 | 7.40 | 6.90 | 7.20 | 7.20 | 5.88% | 2,361,383 |
| Mar 4, 2026 | 6.40 | 6.80 | 6.20 | 6.80 | 6.80 | 9.68% | 1,729,304 |
| Mar 3, 2026 | 6.80 | 6.90 | 6.10 | 6.20 | 6.20 | -7.46% | 1,442,142 |
| Mar 2, 2026 | 6.70 | 6.80 | 6.20 | 6.70 | 6.70 | 8.06% | 1,187,719 |
| Mar 1, 2026 | 6.30 | 6.50 | 6.10 | 6.20 | 6.20 | -4.62% | 919,542 |
| Feb 26, 2026 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | - | 729,877 |
| Feb 25, 2026 | 6.40 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 350,239 |
| Feb 24, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -4.55% | 451,423 |
| Feb 23, 2026 | 6.20 | 6.60 | 6.10 | 6.60 | 6.60 | 8.20% | 1,107,325 |
| Feb 22, 2026 | 6.20 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 496,530 |
| Feb 19, 2026 | 6.60 | 6.70 | 6.00 | 6.20 | 6.20 | -4.62% | 348,927 |
| Feb 18, 2026 | 6.60 | 6.90 | 6.40 | 6.50 | 6.50 | - | 1,059,854 |
| Feb 17, 2026 | 7.50 | 7.50 | 6.40 | 6.50 | 6.50 | -5.80% | 5,567,488 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 9.52% | 333,802 |
| Feb 15, 2026 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 8.62% | 314,656 |
| Feb 10, 2026 | 5.80 | 5.80 | 5.50 | 5.80 | 5.80 | 9.43% | 1,344,928 |
| Feb 9, 2026 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 1,084,258 |
| Feb 8, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 414,310 |
| Feb 5, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 283,138 |
| Feb 3, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | - | 174,577 |
| Feb 2, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 51,323 |
| Feb 1, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 197,939 |
| Jan 29, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 403,020 |
| Jan 28, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | - | 207,324 |
| Jan 27, 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | 2.13% | 162,532 |
| Jan 26, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 195,048 |
| Jan 25, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 253,695 |
| Jan 22, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 74,230 |
| Jan 21, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 106,800 |
| Jan 20, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | - | 323,575 |
| Jan 19, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 372,096 |
| Jan 18, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 53,475 |
| Jan 15, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 66,347 |
| Jan 14, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | - | 104,798 |
| Jan 13, 2026 | 4.80 | 4.90 | 4.50 | 4.70 | 4.70 | -2.08% | 218,512 |
| Jan 12, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 21,934 |
| Jan 11, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 93,274 |
| Jan 8, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 355,925 |
| Jan 7, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 284,902 |
| Jan 6, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 231,505 |
| Jan 5, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 150,415 |
| Jan 4, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 95,149 |