Saif Powertec Limited (DSE:SAIFPOWER)
Bangladesh · Delayed Price · Currency is BDT 9.40
-0.20 (-2.08%)
At close: Sep 3, 2026
Saif Powertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -2.08% | 236,984 |
| Sep 2, 2026 | 9.40 | 9.80 | 9.40 | 9.60 | 9.60 | 1.05% | 285,524 |
| Sep 1, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 2.15% | 96,825 |
| Aug 31, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 233,344 |
| Aug 30, 2026 | 9.70 | 9.80 | 9.30 | 9.40 | 9.40 | -2.08% | 203,798 |
| Aug 27, 2026 | 9.50 | 9.80 | 9.30 | 9.60 | 9.60 | 2.13% | 117,075 |
| Aug 25, 2026 | 9.70 | 9.80 | 9.30 | 9.40 | 9.40 | -2.08% | 238,407 |
| Aug 24, 2026 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | -2.04% | 316,175 |
| Aug 23, 2026 | 10.00 | 10.00 | 9.60 | 9.80 | 9.80 | -1.01% | 354,850 |
| Aug 20, 2026 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | - | 274,176 |
| Aug 19, 2026 | 10.00 | 10.20 | 9.70 | 9.90 | 9.90 | -1.00% | 368,590 |
| Aug 18, 2026 | 10.00 | 10.30 | 9.90 | 10.00 | 10.00 | - | 577,260 |
| Aug 17, 2026 | 10.40 | 10.40 | 9.90 | 10.00 | 10.00 | -2.91% | 736,822 |
| Aug 16, 2026 | 10.60 | 10.80 | 10.10 | 10.30 | 10.30 | -1.90% | 721,528 |
| Aug 13, 2026 | 10.50 | 10.80 | 10.40 | 10.50 | 10.50 | 0.96% | 925,591 |
| Aug 12, 2026 | 10.90 | 11.10 | 10.10 | 10.40 | 10.40 | -2.80% | 814,033 |
| Aug 11, 2026 | 10.70 | 10.70 | 10.00 | 10.70 | 10.70 | 9.18% | 3,706,839 |
| Aug 10, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 277,525 |
| Aug 9, 2026 | 9.80 | 9.90 | 9.60 | 9.60 | 9.60 | -2.04% | 343,930 |
| Aug 6, 2026 | 9.80 | 10.00 | 9.70 | 9.80 | 9.80 | - | 244,667 |
| Aug 4, 2026 | 9.90 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 273,435 |
| Aug 3, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 448,564 |
| Aug 2, 2026 | 9.90 | 10.10 | 9.70 | 9.80 | 9.80 | -2.00% | 492,131 |
| Jul 30, 2026 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 2.04% | 397,523 |
| Jul 29, 2026 | 9.80 | 10.30 | 9.80 | 9.80 | 9.80 | -2.97% | 472,595 |
| Jul 28, 2026 | 10.10 | 10.30 | 9.50 | 10.10 | 10.10 | 5.21% | 1,022,984 |
| Jul 27, 2026 | 9.30 | 9.70 | 9.30 | 9.60 | 9.60 | 3.23% | 412,658 |
| Jul 26, 2026 | 9.50 | 9.70 | 9.30 | 9.30 | 9.30 | -3.12% | 476,549 |
| Jul 23, 2026 | 9.70 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 326,779 |
| Jul 22, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -1.02% | 679,772 |
| Jul 21, 2026 | 9.80 | 10.00 | 9.70 | 9.80 | 9.80 | - | 380,302 |
| Jul 20, 2026 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | - | 270,941 |
| Jul 19, 2026 | 9.50 | 10.10 | 9.40 | 9.80 | 9.80 | 4.26% | 799,176 |
| Jul 16, 2026 | 9.60 | 9.70 | 9.30 | 9.40 | 9.40 | -1.05% | 553,276 |
| Jul 15, 2026 | 9.50 | 10.10 | 9.40 | 9.50 | 9.50 | -5.00% | 1,515,971 |
| Jul 14, 2026 | 10.00 | 10.30 | 9.90 | 10.00 | 10.00 | - | 571,565 |
| Jul 13, 2026 | 9.60 | 10.30 | 9.60 | 10.00 | 10.00 | 4.17% | 862,666 |
| Jul 12, 2026 | 10.10 | 10.40 | 9.50 | 9.60 | 9.60 | -5.88% | 1,541,028 |
| Jul 9, 2026 | 10.40 | 10.50 | 10.10 | 10.20 | 10.20 | -0.97% | 785,210 |
| Jul 8, 2026 | 10.60 | 10.70 | 10.20 | 10.30 | 10.30 | -1.90% | 694,963 |
| Jul 7, 2026 | 10.60 | 10.90 | 10.40 | 10.50 | 10.50 | - | 786,436 |
| Jul 6, 2026 | 10.20 | 10.80 | 10.10 | 10.50 | 10.50 | 2.94% | 1,409,817 |
| Jul 5, 2026 | 10.60 | 10.60 | 10.10 | 10.20 | 10.20 | -4.67% | 1,285,799 |
| Jul 2, 2026 | 10.90 | 11.20 | 10.60 | 10.70 | 10.70 | -1.83% | 1,184,134 |
| Jun 30, 2026 | 10.80 | 11.40 | 10.80 | 10.90 | 10.90 | 0.93% | 1,396,947 |
| Jun 29, 2026 | 11.40 | 11.50 | 10.50 | 10.80 | 10.80 | -3.57% | 2,227,403 |
| Jun 28, 2026 | 10.70 | 11.50 | 10.70 | 11.20 | 11.20 | 5.66% | 2,878,581 |
| Jun 25, 2026 | 10.60 | 10.60 | 9.90 | 10.60 | 10.60 | 9.28% | 5,478,075 |
| Jun 24, 2026 | 8.90 | 9.70 | 8.90 | 9.70 | 9.70 | 8.99% | 2,553,897 |
| Jun 23, 2026 | 8.50 | 9.00 | 8.30 | 8.90 | 8.90 | 4.71% | 1,255,286 |