Summit Alliance Port Limited (DSE:SAPORTL)
Bangladesh · Delayed Price · Currency is BDT 45.80
-1.00 (-2.14%)
At close: Nov 3, 2025
Summit Alliance Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 47.10 | 47.60 | 45.70 | 45.80 | 45.80 | -2.14% | 5,958,757 |
| Nov 2, 2025 | 44.50 | 47.00 | 44.50 | 46.80 | 46.80 | 5.17% | 3,995,168 |
| Oct 30, 2025 | 45.10 | 45.50 | 44.00 | 44.50 | 44.50 | -1.11% | 2,946,385 |
| Oct 29, 2025 | 44.70 | 45.80 | 44.70 | 45.00 | 45.00 | 0.90% | 3,278,778 |
| Oct 28, 2025 | 43.60 | 44.80 | 43.50 | 44.60 | 44.60 | 2.29% | 1,717,423 |
| Oct 27, 2025 | 43.10 | 43.80 | 43.00 | 43.60 | 43.60 | 0.93% | 1,343,942 |
| Oct 26, 2025 | 44.00 | 44.10 | 43.00 | 43.20 | 43.20 | -0.92% | 1,571,416 |
| Oct 23, 2025 | 43.20 | 43.90 | 43.00 | 43.60 | 43.60 | 0.93% | 1,789,313 |
| Oct 22, 2025 | 43.20 | 43.70 | 42.90 | 43.20 | 43.20 | - | 1,307,965 |
| Oct 21, 2025 | 43.00 | 44.10 | 42.70 | 43.20 | 43.20 | 0.70% | 4,148,344 |
| Oct 20, 2025 | 40.80 | 43.20 | 40.10 | 42.90 | 42.90 | 5.67% | 3,787,814 |
| Oct 19, 2025 | 44.60 | 44.60 | 40.20 | 40.60 | 40.60 | -8.97% | 6,940,036 |
| Oct 16, 2025 | 45.00 | 45.50 | 44.30 | 44.60 | 44.60 | -0.89% | 4,269,774 |
| Oct 15, 2025 | 44.40 | 45.40 | 44.40 | 45.00 | 45.00 | 0.90% | 3,138,101 |
| Oct 14, 2025 | 45.00 | 45.50 | 44.30 | 44.60 | 44.60 | -0.89% | 4,161,214 |
| Oct 13, 2025 | 45.20 | 46.00 | 44.80 | 45.00 | 45.00 | -1.10% | 2,913,387 |
| Oct 12, 2025 | 44.50 | 45.70 | 44.50 | 45.50 | 45.50 | 2.48% | 2,820,835 |
| Oct 9, 2025 | 44.10 | 44.70 | 44.10 | 44.40 | 44.40 | 0.68% | 2,507,317 |
| Oct 8, 2025 | 44.10 | 45.10 | 43.90 | 44.10 | 44.10 | - | 3,586,374 |
| Oct 7, 2025 | 42.70 | 44.70 | 42.70 | 44.10 | 44.10 | 2.56% | 3,647,809 |
| Oct 6, 2025 | 43.20 | 43.60 | 42.70 | 43.00 | 43.00 | -0.46% | 3,718,890 |
| Oct 5, 2025 | 42.10 | 43.80 | 42.10 | 43.20 | 43.20 | 1.65% | 3,882,325 |
| Sep 30, 2025 | 42.40 | 42.70 | 41.80 | 42.50 | 42.50 | 0.71% | 6,027,966 |
| Sep 29, 2025 | 41.80 | 42.40 | 41.80 | 42.20 | 42.20 | 0.96% | 4,551,047 |
| Sep 28, 2025 | 41.00 | 42.10 | 40.30 | 41.80 | 41.80 | 1.95% | 5,965,429 |
| Sep 25, 2025 | 41.30 | 42.20 | 40.80 | 41.00 | 41.00 | -0.49% | 8,654,698 |
| Sep 24, 2025 | 39.20 | 41.50 | 38.80 | 41.20 | 41.20 | 5.91% | 4,284,757 |
| Sep 23, 2025 | 39.90 | 40.30 | 38.80 | 38.90 | 38.90 | -2.02% | 5,184,480 |
| 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 |