Summit Alliance Port Limited (DSE:SAPORTL)
Bangladesh · Delayed Price · Currency is BDT 60.10
-0.40 (-0.66%)
At close: Sep 10, 2026
Summit Alliance Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 61.40 | 62.20 | 60.90 | 61.60 | 61.60 | 0.33% | 2,398,286 |
| Aug 18, 2026 | 61.40 | 62.50 | 60.50 | 61.40 | 61.40 | 0.82% | 2,907,755 |
| Aug 17, 2026 | 60.90 | 61.90 | 60.70 | 60.90 | 60.90 | -1.14% | 2,121,141 |
| Aug 16, 2026 | 61.80 | 62.00 | 61.00 | 61.60 | 61.60 | 0.33% | 2,327,960 |
| Aug 13, 2026 | 61.40 | 61.70 | 60.00 | 61.40 | 61.40 | 1.32% | 1,877,551 |
| Aug 12, 2026 | 60.60 | 60.90 | 59.90 | 60.60 | 60.60 | 0.17% | 2,360,429 |
| Aug 11, 2026 | 60.50 | 60.60 | 59.00 | 60.50 | 60.50 | 2.20% | 2,724,923 |
| Aug 10, 2026 | 58.00 | 59.50 | 57.80 | 59.20 | 59.20 | 2.60% | 3,747,606 |
| Aug 9, 2026 | 58.10 | 58.40 | 57.20 | 57.70 | 57.70 | -0.86% | 2,457,973 |
| Aug 6, 2026 | 59.60 | 60.00 | 58.00 | 58.20 | 58.20 | -2.35% | 3,907,339 |
| Aug 4, 2026 | 59.60 | 60.00 | 57.80 | 59.60 | 59.60 | 2.76% | 4,356,412 |
| Aug 3, 2026 | 58.00 | 58.50 | 57.00 | 58.00 | 58.00 | 0.87% | 4,482,717 |
| Aug 2, 2026 | 55.30 | 57.70 | 55.30 | 57.50 | 57.50 | 3.98% | 3,799,246 |
| Jul 30, 2026 | 53.60 | 56.00 | 53.60 | 55.30 | 55.30 | 2.79% | 4,090,542 |
| Jul 29, 2026 | 53.00 | 54.60 | 53.00 | 53.80 | 53.80 | -0.37% | 3,205,273 |
| Jul 28, 2026 | 54.00 | 55.50 | 53.80 | 54.00 | 54.00 | - | 3,029,671 |
| Jul 27, 2026 | 54.00 | 54.40 | 53.70 | 54.00 | 54.00 | 0.19% | 2,589,598 |
| Jul 26, 2026 | 52.20 | 54.80 | 52.20 | 53.90 | 53.90 | 3.06% | 5,147,758 |
| Jul 23, 2026 | 52.30 | 53.50 | 50.80 | 52.30 | 52.30 | -1.51% | 3,050,898 |
| Jul 22, 2026 | 53.10 | 53.50 | 52.50 | 53.10 | 53.10 | 0.38% | 2,580,758 |
| Jul 21, 2026 | 52.90 | 53.80 | 52.70 | 52.90 | 52.90 | -1.12% | 2,490,838 |
| Jul 20, 2026 | 53.50 | 54.00 | 50.80 | 53.50 | 53.50 | 4.09% | 4,712,563 |
| Jul 19, 2026 | 53.70 | 53.70 | 51.20 | 51.40 | 51.40 | -3.38% | 3,337,527 |
| Jul 16, 2026 | 52.30 | 54.10 | 52.00 | 53.20 | 53.20 | 1.72% | 6,617,937 |
| Jul 15, 2026 | 52.40 | 53.00 | 51.90 | 52.30 | 52.30 | -0.38% | 2,876,224 |
| Jul 14, 2026 | 52.50 | 53.00 | 50.90 | 52.50 | 52.50 | 2.54% | 5,143,123 |
| Jul 13, 2026 | 51.20 | 51.60 | 50.00 | 51.20 | 51.20 | 1.39% | 2,885,412 |
| Jul 12, 2026 | 49.50 | 51.10 | 49.50 | 50.50 | 50.50 | 2.02% | 4,383,217 |
| Jul 9, 2026 | 49.50 | 50.40 | 49.00 | 49.50 | 49.50 | 1.23% | 2,300,749 |
| Jul 8, 2026 | 49.30 | 49.70 | 48.80 | 48.90 | 48.90 | -1.21% | 3,998,400 |
| Jul 7, 2026 | 51.00 | 51.20 | 49.40 | 49.50 | 49.50 | -2.94% | 3,774,082 |
| Jul 6, 2026 | 51.00 | 51.50 | 48.60 | 51.00 | 51.00 | 4.51% | 5,895,038 |
| Jul 5, 2026 | 50.50 | 50.70 | 48.60 | 48.80 | 48.80 | -3.37% | 6,934,688 |
| Jul 2, 2026 | 50.50 | 53.60 | 50.20 | 50.50 | 50.50 | -4.36% | 7,445,966 |
| Jun 30, 2026 | 52.80 | 53.00 | 51.50 | 52.80 | 52.80 | 2.52% | 8,521,627 |