Summit Alliance Port Limited (DSE:SAPORTL)
Bangladesh · Delayed Price · Currency is BDT 50.10
-0.30 (-0.60%)
At close: May 6, 2026
Summit Alliance Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |