Summit Alliance Port Limited (DSE:SAPORTL)
Bangladesh · Delayed Price · Currency is BDT 39.70
+1.50 (3.93%)
At close: Sep 22, 2025
Summit Alliance Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 38.40 | 40.00 | 38.30 | 39.70 | 39.70 | 3.93% | 5,924,501 |
| Sep 21, 2025 | 37.80 | 38.80 | 37.60 | 38.20 | 38.20 | 1.60% | 6,367,964 |
| Sep 18, 2025 | 38.50 | 39.00 | 37.40 | 37.60 | 37.60 | -1.83% | 5,173,341 |
| Sep 17, 2025 | 36.00 | 39.00 | 35.90 | 38.30 | 38.30 | 6.39% | 7,177,248 |
| Sep 16, 2025 | 36.10 | 37.00 | 35.80 | 36.00 | 36.00 | -0.28% | 4,959,191 |
| Sep 15, 2025 | 34.90 | 36.40 | 34.50 | 36.10 | 36.10 | 4.03% | 5,824,404 |
| Sep 14, 2025 | 34.00 | 35.10 | 33.70 | 34.70 | 34.70 | 2.06% | 4,689,029 |
| Sep 11, 2025 | 31.90 | 34.30 | 31.60 | 34.00 | 34.00 | 8.28% | 8,231,949 |
| Sep 10, 2025 | 31.40 | 32.00 | 30.90 | 31.40 | 31.40 | 0.96% | 3,990,586 |
| Sep 9, 2025 | 32.00 | 32.80 | 30.90 | 31.10 | 31.10 | -1.89% | 3,300,881 |
| Sep 8, 2025 | 30.80 | 31.90 | 30.20 | 31.70 | 31.70 | 2.92% | 3,090,739 |
| Sep 7, 2025 | 31.60 | 31.70 | 30.60 | 30.80 | 30.80 | -1.91% | 1,978,636 |
| Sep 4, 2025 | 31.10 | 31.80 | 30.90 | 31.40 | 31.40 | 0.96% | 2,670,781 |
| Sep 3, 2025 | 31.10 | 31.70 | 30.80 | 31.10 | 31.10 | -0.32% | 2,630,807 |
| Sep 2, 2025 | 30.00 | 31.40 | 30.00 | 31.20 | 31.20 | 4.35% | 3,891,034 |
| Sep 1, 2025 | 29.30 | 30.10 | 28.70 | 29.90 | 29.90 | 3.10% | 2,800,353 |
| Aug 31, 2025 | 30.00 | 30.20 | 28.90 | 29.00 | 29.00 | -3.01% | 2,083,269 |
| Aug 28, 2025 | 29.50 | 30.10 | 28.80 | 29.90 | 29.90 | 1.36% | 3,508,263 |
| Aug 27, 2025 | 27.60 | 29.90 | 27.30 | 29.50 | 29.50 | 6.88% | 3,438,073 |
| Aug 26, 2025 | 26.50 | 27.90 | 26.50 | 27.60 | 27.60 | 4.55% | 2,147,311 |
| Aug 25, 2025 | 25.80 | 26.70 | 25.50 | 26.40 | 26.40 | 2.33% | 1,048,009 |
| Aug 24, 2025 | 25.40 | 26.00 | 25.10 | 25.80 | 25.80 | 1.57% | 856,731 |
| Aug 21, 2025 | 25.20 | 25.60 | 24.80 | 25.40 | 25.40 | 0.79% | 857,671 |
| Aug 20, 2025 | 24.40 | 25.50 | 24.40 | 25.20 | 25.20 | 3.28% | 1,880,121 |
| Aug 19, 2025 | 24.40 | 24.70 | 24.10 | 24.40 | 24.40 | -0.41% | 656,581 |
| Aug 18, 2025 | 24.00 | 24.60 | 24.00 | 24.50 | 24.50 | 2.51% | 817,151 |
| Aug 17, 2025 | 24.50 | 24.50 | 23.70 | 23.90 | 23.90 | 0.42% | 332,024 |
| Aug 14, 2025 | 24.10 | 24.10 | 23.70 | 23.80 | 23.80 | 0.85% | 213,759 |
| Aug 13, 2025 | 23.80 | 23.90 | 23.50 | 23.60 | 23.60 | -0.42% | 250,593 |
| Aug 12, 2025 | 23.80 | 24.20 | 23.60 | 23.70 | 23.70 | -0.42% | 191,676 |
| Aug 11, 2025 | 23.90 | 24.40 | 23.80 | 23.80 | 23.80 | -0.83% | 488,016 |
| Aug 10, 2025 | 24.50 | 24.50 | 23.80 | 24.00 | 24.00 | -0.41% | 553,214 |
| Aug 7, 2025 | 25.90 | 25.90 | 24.10 | 24.10 | 24.10 | -2.03% | 880,562 |
| Aug 6, 2025 | 24.70 | 25.30 | 24.50 | 24.60 | 24.60 | 0.41% | 1,115,503 |
| Aug 4, 2025 | 23.80 | 25.30 | 23.70 | 24.50 | 24.50 | 3.81% | 2,333,040 |
| Aug 3, 2025 | 23.40 | 23.90 | 23.40 | 23.60 | 23.60 | 1.29% | 707,069 |
| Jul 31, 2025 | 23.30 | 23.60 | 23.20 | 23.30 | 23.30 | - | 577,658 |
| Jul 30, 2025 | 23.40 | 23.50 | 23.20 | 23.30 | 23.30 | 0.43% | 407,587 |
| Jul 29, 2025 | 23.60 | 23.70 | 23.20 | 23.20 | 23.20 | -0.85% | 790,083 |
| Jul 28, 2025 | 23.40 | 23.90 | 23.30 | 23.40 | 23.40 | -0.85% | 556,755 |
| Jul 27, 2025 | 23.80 | 24.20 | 23.50 | 23.60 | 23.60 | -0.84% | 908,545 |
| Jul 24, 2025 | 23.60 | 24.20 | 23.60 | 23.80 | 23.80 | 0.42% | 961,870 |
| Jul 23, 2025 | 23.60 | 23.90 | 23.50 | 23.70 | 23.70 | 0.42% | 1,049,274 |
| Jul 22, 2025 | 23.40 | 23.80 | 23.30 | 23.60 | 23.60 | 0.43% | 548,097 |
| Jul 21, 2025 | 23.20 | 23.90 | 23.10 | 23.50 | 23.50 | 1.29% | 1,025,821 |
| Jul 20, 2025 | 23.10 | 23.40 | 23.00 | 23.20 | 23.20 | 0.43% | 549,251 |
| Jul 17, 2025 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | - | 632,624 |
| Jul 16, 2025 | 22.90 | 23.30 | 22.30 | 23.10 | 23.10 | 0.43% | 715,210 |
| Jul 15, 2025 | 22.90 | 23.40 | 22.80 | 23.00 | 23.00 | -0.43% | 624,682 |
| Jul 14, 2025 | 22.50 | 23.40 | 22.50 | 23.10 | 23.10 | 2.67% | 1,046,813 |