Summit Alliance Port Limited (DSE:SAPORTL)
Bangladesh · Delayed Price · Currency is BDT 23.30
0.00 (0.00%)
At close: Jul 31, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2025 | 22.40 | 22.70 | 22.20 | 22.50 | 22.50 | 0.45% | 524,749 |
| Jul 10, 2025 | 22.50 | 22.70 | 22.30 | 22.40 | 22.40 | -0.44% | 357,210 |
| Jul 9, 2025 | 22.40 | 22.90 | 22.30 | 22.50 | 22.50 | 0.45% | 517,314 |
| Jul 8, 2025 | 22.50 | 22.60 | 22.10 | 22.40 | 22.40 | -0.44% | 409,329 |
| Jul 7, 2025 | 22.10 | 22.90 | 22.10 | 22.50 | 22.50 | 2.27% | 571,285 |
| Jul 3, 2025 | 21.90 | 22.30 | 21.70 | 22.00 | 22.00 | 0.92% | 523,011 |
| Jul 2, 2025 | 21.70 | 22.00 | 21.60 | 21.80 | 21.80 | 1.40% | 272,442 |
| Jun 30, 2025 | 21.70 | 21.80 | 21.40 | 21.50 | 21.50 | -0.92% | 202,956 |
| Jun 29, 2025 | 21.90 | 22.10 | 21.60 | 21.70 | 21.70 | -0.46% | 181,229 |
| Jun 26, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 155,627 |
| Jun 25, 2025 | 21.60 | 21.70 | 21.20 | 21.60 | 21.60 | 1.89% | 122,303 |
| Jun 24, 2025 | 21.20 | 21.50 | 21.10 | 21.20 | 21.20 | 0.47% | 240,049 |
| Jun 23, 2025 | 21.70 | 21.70 | 20.90 | 21.10 | 21.10 | 1.44% | 124,316 |
| Jun 22, 2025 | 21.20 | 21.20 | 20.60 | 20.80 | 20.80 | -3.26% | 361,111 |
| Jun 19, 2025 | 22.00 | 22.20 | 21.20 | 21.50 | 21.50 | -2.27% | 196,046 |
| Jun 18, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 382,027 |
| Jun 17, 2025 | 21.50 | 22.60 | 21.50 | 21.80 | 21.80 | 0.93% | 737,266 |
| Jun 16, 2025 | 21.30 | 21.70 | 21.00 | 21.60 | 21.60 | 2.86% | 240,409 |
| Jun 15, 2025 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | -0.47% | 173,006 |
| Jun 4, 2025 | 20.80 | 21.30 | 20.80 | 21.10 | 21.10 | 0.96% | 154,595 |
| Jun 3, 2025 | 21.20 | 21.30 | 20.80 | 20.90 | 20.90 | -1.42% | 108,322 |
| Jun 2, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 141,854 |
| Jun 1, 2025 | 21.00 | 21.20 | 20.80 | 21.10 | 21.10 | 0.96% | 132,821 |
| May 29, 2025 | 20.80 | 21.10 | 20.70 | 20.90 | 20.90 | 0.48% | 208,183 |
| May 28, 2025 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | -0.95% | 177,204 |
| May 27, 2025 | 21.30 | 21.60 | 20.80 | 21.00 | 21.00 | -0.94% | 193,950 |
| May 26, 2025 | 21.40 | 21.50 | 21.20 | 21.20 | 21.20 | - | 109,686 |
| May 25, 2025 | 21.30 | 21.40 | 21.10 | 21.20 | 21.20 | - | 149,750 |
| May 24, 2025 | 21.20 | 21.40 | 21.10 | 21.20 | 21.20 | -0.47% | 170,649 |
| May 22, 2025 | 21.80 | 21.90 | 21.30 | 21.30 | 21.30 | -0.93% | 255,778 |
| May 21, 2025 | 21.30 | 21.70 | 21.30 | 21.50 | 21.50 | 0.94% | 301,303 |
| May 20, 2025 | 21.10 | 21.40 | 20.80 | 21.30 | 21.30 | 2.40% | 224,650 |
| May 19, 2025 | 21.30 | 21.40 | 20.60 | 20.80 | 20.80 | -1.42% | 265,702 |
| May 18, 2025 | 21.50 | 21.80 | 21.10 | 21.10 | 21.10 | 0.48% | 222,082 |
| May 15, 2025 | 21.40 | 21.50 | 20.20 | 21.00 | 21.00 | -0.47% | 529,610 |
| May 14, 2025 | 22.20 | 22.20 | 21.00 | 21.10 | 21.10 | -3.65% | 470,257 |