Summit Alliance Port Limited (DSE:SAPORTL)
Bangladesh · Delayed Price · Currency is BDT 38.20
-4.10 (-9.69%)
At close: Dec 4, 2025
Summit Alliance Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.20 | 42.20 | 38.10 | 38.20 | 38.20 | -9.69% | 2,668,487 |
| Dec 3, 2025 | 42.30 | 43.70 | 42.00 | 42.30 | 42.30 | -3.20% | 1,000,997 |
| Dec 2, 2025 | 43.70 | 44.70 | 43.00 | 43.70 | 43.70 | -1.80% | 1,336,815 |
| Dec 1, 2025 | 44.70 | 45.50 | 44.30 | 44.50 | 44.50 | -1.11% | 971,554 |
| Nov 30, 2025 | 45.80 | 45.80 | 44.90 | 45.00 | 45.00 | -3.23% | 3,467,647 |
| Nov 26, 2025 | 46.40 | 46.70 | 46.00 | 46.50 | 44.70 | 0.22% | 3,527,865 |
| Nov 25, 2025 | 47.00 | 47.50 | 46.20 | 46.40 | 44.60 | -1.28% | 3,071,698 |
| Nov 24, 2025 | 47.10 | 47.20 | 46.20 | 47.00 | 45.18 | -0.21% | 3,031,378 |
| Nov 23, 2025 | 46.60 | 47.50 | 46.20 | 47.10 | 45.28 | 1.73% | 2,376,451 |
| Nov 20, 2025 | 45.20 | 46.60 | 45.00 | 46.30 | 44.51 | 2.43% | 2,593,623 |
| Nov 19, 2025 | 45.20 | 45.90 | 44.60 | 45.20 | 43.45 | -0.22% | 1,748,820 |
| Nov 18, 2025 | 45.70 | 46.80 | 44.80 | 45.30 | 43.55 | -0.88% | 3,947,154 |
| Nov 17, 2025 | 45.40 | 46.20 | 45.10 | 45.70 | 43.93 | 1.56% | 1,592,977 |
| Nov 16, 2025 | 45.00 | 46.00 | 43.10 | 45.00 | 43.26 | 0.90% | 2,104,889 |
| Nov 13, 2025 | 46.60 | 46.60 | 43.50 | 44.60 | 42.87 | -3.88% | 4,102,656 |
| Nov 12, 2025 | 46.80 | 47.30 | 46.20 | 46.40 | 44.60 | -0.43% | 2,975,547 |
| Nov 11, 2025 | 47.40 | 47.60 | 46.40 | 46.60 | 44.80 | -1.69% | 4,293,291 |
| Nov 10, 2025 | 46.00 | 47.70 | 45.70 | 47.40 | 45.57 | 3.04% | 3,064,017 |
| Nov 9, 2025 | 48.50 | 49.00 | 45.60 | 46.00 | 44.22 | -2.95% | 5,779,097 |
| Nov 6, 2025 | 48.60 | 48.60 | 47.00 | 47.40 | 45.57 | -2.07% | 3,040,975 |
| Nov 5, 2025 | 46.50 | 49.00 | 46.40 | 48.40 | 46.53 | 4.31% | 5,566,016 |
| Nov 4, 2025 | 45.80 | 46.70 | 45.60 | 46.40 | 44.60 | 1.31% | 6,715,851 |
| Nov 3, 2025 | 47.10 | 47.60 | 45.70 | 45.80 | 44.03 | -2.14% | 5,958,757 |
| Nov 2, 2025 | 44.50 | 47.00 | 44.50 | 46.80 | 44.99 | 5.17% | 3,995,168 |
| Oct 30, 2025 | 45.10 | 45.50 | 44.00 | 44.50 | 42.78 | -1.11% | 2,946,385 |
| Oct 29, 2025 | 44.70 | 45.80 | 44.70 | 45.00 | 43.26 | 0.90% | 3,278,778 |
| Oct 28, 2025 | 43.60 | 44.80 | 43.50 | 44.60 | 42.87 | 2.29% | 1,717,423 |
| Oct 27, 2025 | 43.10 | 43.80 | 43.00 | 43.60 | 41.91 | 0.93% | 1,343,942 |
| Oct 26, 2025 | 44.00 | 44.10 | 43.00 | 43.20 | 41.53 | -0.92% | 1,571,416 |
| Oct 23, 2025 | 43.20 | 43.90 | 43.00 | 43.60 | 41.91 | 0.93% | 1,789,313 |
| Oct 22, 2025 | 43.20 | 43.70 | 42.90 | 43.20 | 41.53 | - | 1,307,965 |
| Oct 21, 2025 | 43.00 | 44.10 | 42.70 | 43.20 | 41.53 | 0.70% | 4,148,344 |
| Oct 20, 2025 | 40.80 | 43.20 | 40.10 | 42.90 | 41.24 | 5.67% | 3,787,814 |
| Oct 19, 2025 | 44.60 | 44.60 | 40.20 | 40.60 | 39.03 | -8.97% | 6,940,036 |
| Oct 16, 2025 | 45.00 | 45.50 | 44.30 | 44.60 | 42.87 | -0.89% | 4,269,774 |
| Oct 15, 2025 | 44.40 | 45.40 | 44.40 | 45.00 | 43.26 | 0.90% | 3,138,101 |
| Oct 14, 2025 | 45.00 | 45.50 | 44.30 | 44.60 | 42.87 | -0.89% | 4,161,214 |
| Oct 13, 2025 | 45.20 | 46.00 | 44.80 | 45.00 | 43.26 | -1.10% | 2,913,387 |
| Oct 12, 2025 | 44.50 | 45.70 | 44.50 | 45.50 | 43.74 | 2.48% | 2,820,835 |
| Oct 9, 2025 | 44.10 | 44.70 | 44.10 | 44.40 | 42.68 | 0.68% | 2,507,317 |
| Oct 8, 2025 | 44.10 | 45.10 | 43.90 | 44.10 | 42.39 | - | 3,586,374 |
| Oct 7, 2025 | 42.70 | 44.70 | 42.70 | 44.10 | 42.39 | 2.56% | 3,647,809 |
| Oct 6, 2025 | 43.20 | 43.60 | 42.70 | 43.00 | 41.34 | -0.46% | 3,718,890 |
| Oct 5, 2025 | 42.10 | 43.80 | 42.10 | 43.20 | 41.53 | 1.65% | 3,882,325 |
| Sep 30, 2025 | 42.40 | 42.70 | 41.80 | 42.50 | 40.85 | 0.71% | 6,027,966 |
| Sep 29, 2025 | 41.80 | 42.40 | 41.80 | 42.20 | 40.57 | 0.96% | 4,551,047 |
| Sep 28, 2025 | 41.00 | 42.10 | 40.30 | 41.80 | 40.18 | 1.95% | 5,965,429 |
| Sep 25, 2025 | 41.30 | 42.20 | 40.80 | 41.00 | 39.41 | -0.49% | 8,654,698 |
| Sep 24, 2025 | 39.20 | 41.50 | 38.80 | 41.20 | 39.61 | 5.91% | 4,284,757 |
| Sep 23, 2025 | 39.90 | 40.30 | 38.80 | 38.90 | 37.39 | -2.02% | 5,184,480 |