Summit Alliance Port Limited (DSE:SAPORTL)
Bangladesh · Delayed Price · Currency is BDT 58.00
+0.70 (1.22%)
At close: Nov 4, 2026
Summit Alliance Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 58.00 | 58.00 | 57.00 | 57.30 | 57.30 | -1.21% | 502,957 |
| Nov 2, 2026 | 58.80 | 59.90 | 58.00 | 58.00 | 58.00 | -1.36% | 293,608 |
| Nov 1, 2026 | 59.00 | 59.80 | 58.40 | 58.80 | 58.80 | -1.01% | 438,152 |
| Oct 29, 2026 | 61.20 | 62.00 | 58.90 | 59.40 | 59.40 | -2.94% | 1,541,984 |
| Oct 28, 2026 | 60.00 | 61.50 | 60.00 | 61.20 | 61.20 | 1.49% | 807,573 |
| Oct 27, 2026 | 59.00 | 60.70 | 59.00 | 60.30 | 60.30 | 2.20% | 1,403,964 |
| Oct 26, 2026 | 58.00 | 59.20 | 57.90 | 59.00 | 59.00 | 1.72% | 359,719 |
| Oct 25, 2026 | 58.60 | 58.60 | 57.90 | 58.00 | 58.00 | -0.17% | 366,785 |
| Oct 19, 2026 | 58.10 | 59.00 | 57.40 | 58.10 | 58.10 | 1.93% | 229,707 |
| Oct 17, 2026 | 56.80 | 58.00 | 56.80 | 57.00 | 57.00 | -0.35% | 161,759 |
| Oct 15, 2026 | 56.40 | 57.40 | 56.40 | 57.20 | 57.20 | 1.06% | 204,735 |
| Oct 14, 2026 | 56.60 | 57.90 | 56.00 | 56.60 | 56.60 | -1.57% | 292,834 |
| Oct 13, 2026 | 57.50 | 57.90 | 57.10 | 57.50 | 57.50 | 0.88% | 174,858 |
| Oct 12, 2026 | 57.00 | 58.80 | 56.20 | 57.00 | 57.00 | -2.40% | 305,677 |
| Oct 11, 2026 | 58.50 | 59.60 | 57.60 | 58.40 | 58.40 | - | 612,446 |
| Oct 8, 2026 | 58.50 | 59.10 | 58.20 | 58.40 | 58.40 | 0.52% | 268,226 |
| Oct 7, 2026 | 58.30 | 58.90 | 57.70 | 58.10 | 58.10 | -0.34% | 299,615 |
| Oct 6, 2026 | 59.40 | 59.60 | 58.00 | 58.30 | 58.30 | -0.68% | 328,230 |
| Oct 5, 2026 | 59.50 | 60.90 | 57.60 | 58.70 | 58.70 | - | 507,228 |
| Oct 4, 2026 | 58.70 | 59.70 | 58.00 | 58.70 | 58.70 | 0.51% | 316,229 |
| Oct 1, 2026 | 60.00 | 60.20 | 58.10 | 58.40 | 58.40 | -2.18% | 771,617 |
| Sep 30, 2026 | 59.70 | 60.90 | 59.30 | 59.70 | 59.70 | -1.49% | 623,194 |
| Sep 29, 2026 | 60.60 | 61.10 | 60.40 | 60.60 | 60.60 | - | 571,318 |
| Sep 28, 2026 | 61.20 | 61.70 | 60.30 | 60.60 | 60.60 | -1.30% | 1,135,250 |
| Sep 27, 2026 | 61.80 | 61.90 | 60.80 | 61.40 | 61.40 | -0.49% | 1,055,225 |
| Sep 24, 2026 | 61.60 | 62.30 | 61.60 | 61.70 | 61.70 | 0.16% | 1,090,929 |
| Sep 23, 2026 | 60.50 | 62.00 | 60.50 | 61.60 | 61.60 | 1.65% | 760,771 |
| Sep 22, 2026 | 60.60 | 61.70 | 60.40 | 60.60 | 60.60 | -1.46% | 978,140 |
| Sep 21, 2026 | 61.50 | 61.90 | 61.30 | 61.50 | 61.50 | -0.16% | 1,132,108 |
| Sep 20, 2026 | 60.50 | 62.20 | 60.10 | 61.60 | 61.60 | 1.82% | 2,270,484 |
| Sep 17, 2026 | 60.30 | 60.80 | 60.20 | 60.50 | 60.50 | -0.17% | 864,866 |
| Sep 16, 2026 | 60.60 | 61.40 | 60.10 | 60.60 | 60.60 | -0.49% | 1,888,986 |
| Sep 15, 2026 | 60.90 | 61.30 | 58.90 | 60.90 | 60.90 | 3.75% | 1,091,465 |
| Sep 14, 2026 | 58.70 | 60.70 | 58.30 | 58.70 | 58.70 | -2.17% | 1,332,073 |
| Sep 13, 2026 | 60.20 | 61.30 | 59.90 | 60.00 | 60.00 | -0.17% | 1,136,189 |
| Sep 10, 2026 | 60.10 | 61.90 | 59.90 | 60.10 | 60.10 | -0.66% | 1,234,824 |
| Sep 9, 2026 | 58.80 | 60.90 | 58.20 | 60.50 | 60.50 | 3.42% | 1,468,215 |
| Sep 8, 2026 | 58.50 | 59.20 | 58.20 | 58.50 | 58.50 | 0.52% | 1,351,798 |
| Sep 7, 2026 | 58.50 | 58.70 | 57.00 | 58.20 | 58.20 | - | 505,382 |
| Sep 6, 2026 | 59.00 | 59.20 | 57.70 | 58.20 | 58.20 | -1.36% | 718,272 |
| Sep 3, 2026 | 59.80 | 59.80 | 58.90 | 59.00 | 59.00 | -0.34% | 1,078,850 |
| Sep 2, 2026 | 59.40 | 60.00 | 58.90 | 59.20 | 59.20 | 0.85% | 955,004 |
| Sep 1, 2026 | 57.70 | 59.40 | 57.70 | 58.70 | 58.70 | 2.09% | 989,517 |
| Aug 31, 2026 | 56.80 | 57.90 | 56.10 | 57.50 | 57.50 | 0.70% | 644,107 |
| Aug 30, 2026 | 59.80 | 59.80 | 56.40 | 57.10 | 57.10 | -4.83% | 2,268,903 |
| Aug 27, 2026 | 60.80 | 61.00 | 59.10 | 60.00 | 60.00 | -0.66% | 762,637 |
| Aug 25, 2026 | 60.80 | 61.00 | 59.90 | 60.40 | 60.40 | -0.66% | 2,542,248 |
| Aug 24, 2026 | 60.80 | 62.30 | 60.50 | 60.80 | 60.80 | -2.09% | 1,813,854 |
| Aug 23, 2026 | 62.10 | 62.50 | 61.10 | 62.10 | 62.10 | - | 1,118,229 |
| Aug 20, 2026 | 62.10 | 62.20 | 61.60 | 62.10 | 62.10 | 0.81% | 1,670,745 |