Saif Powertec Limited (DSE:SAIFPOWER)
Bangladesh · Delayed Price · Currency is BDT 8.00
+0.10 (1.27%)
At close: Sep 24, 2026
Saif Powertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 224,470 |
| Sep 23, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 196,050 |
| Sep 22, 2026 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | - | 101,371 |
| Sep 21, 2026 | 7.90 | 8.30 | 7.90 | 7.90 | 7.90 | -2.47% | 284,323 |
| Sep 20, 2026 | 7.80 | 8.20 | 7.80 | 8.10 | 8.10 | 3.85% | 380,247 |
| Sep 17, 2026 | 8.00 | 8.10 | 7.70 | 7.80 | 7.80 | -2.50% | 284,915 |
| Sep 16, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | 1.27% | 144,521 |
| Sep 15, 2026 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 5.33% | 253,869 |
| Sep 14, 2026 | 8.00 | 8.20 | 7.40 | 7.50 | 7.50 | -6.25% | 241,112 |
| Sep 13, 2026 | 8.80 | 8.80 | 7.90 | 8.00 | 8.00 | -8.05% | 733,355 |
| Sep 10, 2026 | 8.70 | 9.00 | 8.60 | 8.70 | 8.70 | -1.14% | 250,355 |
| Sep 9, 2026 | 9.00 | 9.10 | 8.70 | 8.80 | 8.80 | -2.22% | 217,607 |
| Sep 8, 2026 | 9.10 | 9.30 | 8.90 | 9.00 | 9.00 | - | 134,912 |
| Sep 7, 2026 | 9.10 | 9.20 | 8.80 | 9.00 | 9.00 | - | 270,137 |
| Sep 6, 2026 | 9.50 | 9.50 | 8.90 | 9.00 | 9.00 | -4.26% | 325,067 |
| 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 |