Summit Alliance Port Limited (DSE:SAPORTL)
Bangladesh · Delayed Price · Currency is BDT 46.10
0.00 (0.00%)
At close: May 24, 2026
Summit Alliance Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 46.50 | 47.00 | 45.80 | 46.10 | 46.10 | - | 645,129 |
| May 23, 2026 | 44.30 | 48.50 | 44.30 | 46.10 | 46.10 | 4.06% | 1,480,710 |
| May 21, 2026 | 44.30 | 44.90 | 44.10 | 44.30 | 44.30 | 0.45% | 1,144,239 |
| May 20, 2026 | 44.80 | 45.00 | 43.70 | 44.10 | 44.10 | -1.56% | 695,935 |
| May 19, 2026 | 43.00 | 45.70 | 43.00 | 44.80 | 44.80 | 4.19% | 1,476,248 |
| May 18, 2026 | 43.00 | 44.70 | 42.70 | 43.00 | 43.00 | -3.15% | 1,100,484 |
| May 17, 2026 | 45.60 | 46.20 | 44.00 | 44.40 | 44.40 | -2.63% | 1,802,989 |
| May 14, 2026 | 46.40 | 47.10 | 45.00 | 45.60 | 45.60 | -1.08% | 634,905 |
| May 13, 2026 | 46.10 | 47.00 | 46.00 | 46.10 | 46.10 | -1.71% | 706,159 |
| May 12, 2026 | 46.90 | 47.40 | 45.30 | 46.90 | 46.90 | 2.18% | 819,725 |
| May 11, 2026 | 45.90 | 48.70 | 45.60 | 45.90 | 45.90 | -4.57% | 1,406,082 |
| May 10, 2026 | 48.10 | 49.60 | 48.00 | 48.10 | 48.10 | -0.62% | 2,952,411 |
| May 7, 2026 | 50.80 | 50.80 | 46.20 | 48.40 | 48.40 | -3.39% | 1,041,799 |
| May 6, 2026 | 50.10 | 51.30 | 49.90 | 50.10 | 50.10 | -0.60% | 1,053,991 |
| May 5, 2026 | 51.40 | 51.50 | 50.10 | 50.40 | 50.40 | -1.75% | 1,017,455 |
| May 4, 2026 | 50.90 | 51.40 | 50.60 | 51.30 | 51.30 | 1.38% | 1,096,192 |
| May 3, 2026 | 50.50 | 51.40 | 50.00 | 50.60 | 50.60 | -0.20% | 975,390 |
| Apr 30, 2026 | 51.10 | 51.10 | 50.60 | 50.70 | 50.70 | -0.59% | 1,197,349 |
| Apr 29, 2026 | 52.00 | 52.40 | 50.80 | 51.00 | 51.00 | -2.11% | 2,415,384 |
| Apr 28, 2026 | 52.10 | 52.40 | 50.90 | 52.10 | 52.10 | 2.16% | 3,979,072 |
| Apr 27, 2026 | 51.10 | 51.70 | 50.70 | 51.00 | 51.00 | - | 2,461,604 |
| Apr 26, 2026 | 50.80 | 52.00 | 50.40 | 51.00 | 51.00 | 1.19% | 3,600,661 |
| Apr 23, 2026 | 50.40 | 51.30 | 50.20 | 50.40 | 50.40 | -0.98% | 1,914,850 |
| Apr 22, 2026 | 52.60 | 52.60 | 50.70 | 50.90 | 50.90 | -2.49% | 4,534,988 |
| Apr 21, 2026 | 52.70 | 53.90 | 52.00 | 52.20 | 52.20 | 0.38% | 3,958,676 |
| Apr 20, 2026 | 50.50 | 52.80 | 50.50 | 52.00 | 52.00 | 3.59% | 6,345,854 |
| Apr 19, 2026 | 50.00 | 50.50 | 49.70 | 50.20 | 50.20 | 0.60% | 1,830,313 |
| Apr 16, 2026 | 49.80 | 50.40 | 49.40 | 49.90 | 49.90 | 0.40% | 3,220,547 |
| Apr 15, 2026 | 50.50 | 50.70 | 49.50 | 49.70 | 49.70 | -1.19% | 2,346,620 |
| Apr 13, 2026 | 50.70 | 51.00 | 50.20 | 50.30 | 50.30 | -0.59% | 2,286,554 |
| Apr 12, 2026 | 50.90 | 51.20 | 50.30 | 50.60 | 50.60 | -0.78% | 2,246,825 |
| Apr 9, 2026 | 49.80 | 51.50 | 49.70 | 51.00 | 51.00 | 2.20% | 3,246,839 |
| Apr 8, 2026 | 50.50 | 51.30 | 49.70 | 49.90 | 49.90 | -0.60% | 6,010,005 |
| Apr 7, 2026 | 50.20 | 50.90 | 50.00 | 50.20 | 50.20 | -0.20% | 2,536,111 |
| Apr 6, 2026 | 50.30 | 51.30 | 50.20 | 50.30 | 50.30 | 0.60% | 2,968,179 |
| Apr 5, 2026 | 50.50 | 50.70 | 49.90 | 50.00 | 50.00 | -0.99% | 2,465,229 |
| Apr 2, 2026 | 51.40 | 51.90 | 50.30 | 50.50 | 50.50 | -1.37% | 3,841,271 |
| Apr 1, 2026 | 49.00 | 52.40 | 48.80 | 51.20 | 51.20 | 5.35% | 4,427,352 |
| Mar 31, 2026 | 49.20 | 49.20 | 48.50 | 48.60 | 48.60 | -1.22% | 2,134,806 |
| Mar 30, 2026 | 48.80 | 49.50 | 48.80 | 49.20 | 49.20 | 1.03% | 2,247,080 |
| Mar 29, 2026 | 49.00 | 49.10 | 48.00 | 48.70 | 48.70 | - | 2,359,010 |
| 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 |