Saif Powertec Limited (DSE:SAIFPOWER)
Bangladesh · Delayed Price · Currency is BDT 9.60
-0.10 (-1.03%)
At close: Jul 23, 2026
Saif Powertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 8.50 | 8.80 | 8.30 | 8.50 | 8.50 | -3.41% | 1,019,099 |
| Jun 21, 2026 | 9.60 | 9.60 | 8.70 | 8.80 | 8.80 | -7.37% | 1,700,102 |
| Jun 18, 2026 | 9.50 | 10.20 | 9.40 | 9.50 | 9.50 | 2.15% | 3,891,177 |
| Jun 17, 2026 | 9.30 | 9.30 | 8.50 | 9.30 | 9.30 | 9.41% | 3,947,470 |
| Jun 16, 2026 | 8.50 | 8.80 | 8.10 | 8.50 | 8.50 | 4.94% | 5,040,636 |
| Jun 15, 2026 | 7.60 | 8.10 | 7.60 | 8.10 | 8.10 | 9.46% | 1,852,177 |
| Jun 14, 2026 | 6.80 | 7.40 | 6.80 | 7.40 | 7.40 | 8.82% | 1,956,648 |
| Jun 11, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 774,716 |
| Jun 10, 2026 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 261,154 |
| Jun 9, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | 1.49% | 664,108 |
| Jun 8, 2026 | 6.90 | 6.90 | 6.40 | 6.70 | 6.70 | -2.90% | 451,348 |
| Jun 7, 2026 | 7.50 | 7.50 | 6.80 | 6.90 | 6.90 | -4.17% | 1,301,213 |
| Jun 4, 2026 | 6.90 | 7.30 | 6.80 | 7.20 | 7.20 | 7.46% | 2,099,722 |
| Jun 3, 2026 | 6.20 | 6.70 | 6.10 | 6.70 | 6.70 | 9.84% | 1,702,092 |
| Jun 2, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 946,779 |
| Jun 1, 2026 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | - | 218,286 |
| 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 |