Summit Alliance Port Limited (DSE:SAPORTL)
Bangladesh · Delayed Price · Currency is BDT 48.70
-0.90 (-1.81%)
At close: Mar 25, 2026
Summit Alliance Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 48.70 | 49.80 | 48.50 | 48.70 | 48.70 | -1.81% | 2,722,402 |
| Mar 24, 2026 | 50.00 | 50.00 | 48.70 | 49.60 | 49.60 | 0.81% | 2,442,372 |
| Mar 16, 2026 | 49.20 | 49.60 | 48.80 | 49.20 | 49.20 | 0.82% | 2,336,383 |
| Mar 15, 2026 | 49.60 | 50.20 | 48.60 | 48.80 | 48.80 | -1.41% | 3,811,777 |
| Mar 12, 2026 | 49.50 | 49.80 | 47.80 | 49.50 | 49.50 | 3.34% | 3,360,362 |
| Mar 11, 2026 | 47.60 | 48.10 | 47.40 | 47.90 | 47.90 | 0.84% | 1,805,125 |
| Mar 10, 2026 | 47.20 | 47.90 | 47.20 | 47.50 | 47.50 | 0.42% | 1,135,255 |
| Mar 9, 2026 | 47.30 | 47.60 | 45.90 | 47.30 | 47.30 | 2.60% | 1,582,093 |
| Mar 8, 2026 | 48.00 | 48.20 | 45.40 | 46.10 | 46.10 | -4.36% | 2,707,899 |
| Mar 5, 2026 | 48.20 | 48.50 | 47.60 | 48.20 | 48.20 | 0.21% | 1,979,343 |
| Mar 4, 2026 | 47.50 | 48.50 | 47.50 | 48.10 | 48.10 | 1.05% | 2,925,621 |
| Mar 3, 2026 | 48.50 | 48.60 | 47.30 | 47.60 | 47.60 | -1.24% | 4,304,240 |
| Mar 2, 2026 | 48.20 | 48.50 | 46.60 | 48.20 | 48.20 | 3.43% | 3,082,958 |
| Mar 1, 2026 | 47.20 | 47.30 | 46.30 | 46.60 | 46.60 | -2.31% | 2,494,166 |
| Feb 26, 2026 | 47.70 | 48.00 | 47.00 | 47.70 | 47.70 | 1.71% | 3,247,599 |
| Feb 25, 2026 | 47.00 | 47.40 | 46.70 | 46.90 | 46.90 | -0.64% | 2,014,556 |
| Feb 24, 2026 | 46.10 | 47.40 | 46.10 | 47.20 | 47.20 | 2.39% | 2,593,503 |
| Feb 23, 2026 | 46.10 | 47.30 | 45.90 | 46.10 | 46.10 | -1.07% | 3,333,186 |
| Feb 22, 2026 | 45.50 | 46.80 | 45.30 | 46.60 | 46.60 | 3.56% | 2,140,437 |
| Feb 19, 2026 | 45.40 | 45.80 | 44.80 | 45.00 | 45.00 | -1.10% | 1,875,873 |
| Feb 18, 2026 | 45.50 | 46.80 | 45.50 | 45.50 | 45.50 | -0.87% | 2,532,263 |
| Feb 17, 2026 | 45.90 | 46.10 | 44.70 | 45.90 | 45.90 | 3.38% | 4,624,118 |
| Feb 16, 2026 | 44.80 | 45.20 | 43.80 | 44.40 | 44.40 | -0.89% | 2,211,765 |
| Feb 15, 2026 | 44.20 | 45.40 | 43.70 | 44.80 | 44.80 | 2.75% | 1,825,214 |
| Feb 10, 2026 | 43.90 | 44.20 | 43.30 | 43.60 | 43.60 | - | 708,553 |
| Feb 9, 2026 | 43.60 | 43.80 | 42.70 | 43.60 | 43.60 | 2.59% | 567,650 |
| Feb 8, 2026 | 43.00 | 43.40 | 42.30 | 42.50 | 42.50 | -1.16% | 480,064 |
| Feb 5, 2026 | 44.10 | 44.10 | 42.80 | 43.00 | 43.00 | -2.27% | 1,128,588 |
| Feb 3, 2026 | 44.10 | 44.60 | 43.90 | 44.00 | 44.00 | -0.23% | 1,906,728 |
| Feb 2, 2026 | 42.00 | 44.50 | 42.00 | 44.10 | 44.10 | 5.00% | 2,096,072 |
| Feb 1, 2026 | 43.50 | 43.50 | 41.90 | 42.00 | 42.00 | -5.83% | 2,097,982 |
| Jan 29, 2026 | 44.60 | 44.80 | 44.00 | 44.60 | 44.60 | 0.22% | 1,480,441 |
| Jan 28, 2026 | 44.50 | 45.10 | 44.40 | 44.50 | 44.50 | 0.23% | 2,342,335 |
| Jan 27, 2026 | 42.50 | 44.60 | 42.20 | 44.40 | 44.40 | 2.54% | 2,111,343 |
| Jan 26, 2026 | 43.50 | 43.80 | 43.20 | 43.30 | 43.30 | -0.23% | 769,080 |
| Jan 25, 2026 | 44.50 | 44.50 | 43.20 | 43.40 | 43.40 | -1.81% | 1,330,594 |
| Jan 22, 2026 | 44.00 | 44.30 | 43.90 | 44.20 | 44.20 | 0.91% | 1,877,598 |
| Jan 21, 2026 | 42.80 | 43.90 | 42.80 | 43.80 | 43.80 | 2.34% | 2,336,854 |
| Jan 20, 2026 | 42.30 | 43.30 | 42.30 | 42.80 | 42.80 | 1.18% | 1,364,873 |
| Jan 19, 2026 | 42.30 | 42.70 | 42.00 | 42.30 | 42.30 | 0.71% | 1,541,266 |
| Jan 18, 2026 | 42.00 | 42.80 | 41.80 | 42.00 | 42.00 | -0.94% | 768,553 |
| Jan 15, 2026 | 42.70 | 42.90 | 42.30 | 42.40 | 42.40 | -0.93% | 711,212 |
| Jan 14, 2026 | 42.80 | 43.40 | 42.70 | 42.80 | 42.80 | -0.47% | 641,189 |
| Jan 13, 2026 | 42.80 | 43.40 | 42.80 | 43.00 | 43.00 | 0.47% | 451,197 |
| Jan 12, 2026 | 42.60 | 43.30 | 42.40 | 42.80 | 42.80 | -0.23% | 504,609 |
| Jan 11, 2026 | 44.10 | 44.10 | 42.60 | 42.90 | 42.90 | -3.16% | 1,663,902 |
| Jan 8, 2026 | 44.30 | 44.70 | 44.00 | 44.30 | 44.30 | 0.23% | 986,142 |
| Jan 7, 2026 | 43.60 | 44.50 | 43.60 | 44.20 | 44.20 | 1.38% | 1,498,996 |
| Jan 6, 2026 | 43.60 | 44.10 | 43.50 | 43.60 | 43.60 | -0.46% | 2,048,199 |
| Jan 5, 2026 | 44.20 | 44.60 | 43.60 | 43.80 | 43.80 | -0.90% | 1,586,511 |