Saif Powertec Limited (DSE:SAIFPOWER)
Bangladesh · Delayed Price · Currency is BDT 5.10
+0.10 (2.00%)
At close: Oct 30, 2025
Saif Powertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 132,563 |
| Sep 22, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 195,235 |
| Sep 21, 2025 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | - | 287,994 |
| Sep 18, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 239,555 |
| Sep 17, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -2.94% | 214,651 |
| Sep 16, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 4.62% | 436,637 |
| Sep 15, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | - | 124,337 |
| Sep 14, 2025 | 6.70 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 660,918 |
| Sep 11, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 403,298 |
| Sep 10, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 545,682 |
| Sep 9, 2025 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 776,683 |
| Sep 8, 2025 | 6.80 | 7.20 | 6.70 | 7.00 | 7.00 | 4.48% | 1,965,291 |
| Sep 7, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 477,415 |
| Sep 4, 2025 | 6.90 | 6.90 | 6.50 | 6.60 | 6.60 | -1.49% | 841,343 |
| Sep 3, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 439,741 |
| 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 |