Saif Powertec Limited (DSE:SAIFPOWER)
Bangladesh · Delayed Price · Currency is BDT 6.10
0.00 (0.00%)
At close: May 24, 2026
Saif Powertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | - | 135,503 |
| May 23, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 131,446 |
| May 21, 2026 | 6.20 | 6.20 | 5.80 | 6.00 | 6.00 | - | 652,245 |
| May 20, 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | 1.69% | 364,215 |
| May 19, 2026 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 164,333 |
| May 18, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | - | 200,592 |
| May 17, 2026 | 6.20 | 6.40 | 6.00 | 6.00 | 6.00 | -3.23% | 233,803 |
| May 14, 2026 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 348,238 |
| May 13, 2026 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | - | 210,500 |
| May 12, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | - | 225,489 |
| May 11, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | 1.69% | 168,768 |
| May 10, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 215,421 |
| May 7, 2026 | 6.00 | 6.40 | 6.00 | 6.00 | 6.00 | -3.23% | 351,931 |
| May 6, 2026 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | - | 126,532 |
| May 5, 2026 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | - | 263,802 |
| May 4, 2026 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | - | 264,041 |
| May 3, 2026 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | -3.13% | 301,125 |
| Apr 30, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 4.92% | 299,584 |
| Apr 29, 2026 | 6.10 | 6.50 | 6.00 | 6.10 | 6.10 | -4.69% | 359,128 |
| Apr 28, 2026 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | - | 199,000 |
| Apr 27, 2026 | 6.80 | 6.90 | 6.30 | 6.40 | 6.40 | -4.48% | 298,067 |
| Apr 26, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 113,646 |
| Apr 23, 2026 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | - | 228,148 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | - | 364,481 |
| Apr 21, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 432,799 |
| Apr 20, 2026 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | - | 227,656 |
| Apr 19, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 243,553 |
| Apr 16, 2026 | 6.90 | 7.20 | 6.90 | 7.00 | 7.00 | - | 582,903 |
| Apr 15, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 2.94% | 517,846 |
| Apr 13, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 509,491 |
| Apr 12, 2026 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 318,369 |
| Apr 9, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 649,371 |
| Apr 8, 2026 | 7.30 | 7.70 | 7.20 | 7.20 | 7.20 | 2.86% | 1,341,024 |
| Apr 7, 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | 1.45% | 391,665 |
| Apr 6, 2026 | 7.10 | 7.30 | 6.80 | 6.90 | 6.90 | -1.43% | 333,593 |
| Apr 5, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 698,105 |
| Apr 2, 2026 | 7.10 | 7.60 | 7.00 | 7.10 | 7.10 | -4.05% | 1,028,825 |
| Apr 1, 2026 | 7.40 | 7.60 | 7.00 | 7.40 | 7.40 | 2.78% | 416,400 |
| Mar 31, 2026 | 7.40 | 7.50 | 7.10 | 7.20 | 7.20 | -4.00% | 795,847 |
| Mar 30, 2026 | 7.90 | 8.00 | 7.40 | 7.50 | 7.50 | -3.85% | 889,506 |
| Mar 29, 2026 | 7.70 | 7.90 | 7.40 | 7.80 | 7.80 | 1.30% | 733,656 |
| Mar 25, 2026 | 7.90 | 8.00 | 7.40 | 7.70 | 7.70 | -2.53% | 1,510,629 |
| 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 |