Sea Pearl Beach Resort & Spa Limited (DSE:SEAPEARL)
Bangladesh · Delayed Price · Currency is BDT 33.00
-1.00 (-2.94%)
At close: Dec 4, 2025
DSE:SEAPEARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.90 | 34.20 | 32.80 | 33.00 | 33.00 | -2.94% | 620,241 |
| Dec 3, 2025 | 34.30 | 34.80 | 33.70 | 34.00 | 34.00 | - | 684,127 |
| Dec 2, 2025 | 33.10 | 34.10 | 33.10 | 34.00 | 34.00 | 2.72% | 539,727 |
| Dec 1, 2025 | 33.10 | 35.20 | 32.90 | 33.10 | 33.10 | -5.43% | 824,098 |
| Nov 30, 2025 | 35.80 | 35.90 | 34.90 | 35.00 | 35.00 | -0.85% | 658,058 |
| Nov 26, 2025 | 36.00 | 36.00 | 35.10 | 35.30 | 35.20 | -1.94% | 842,982 |
| Nov 25, 2025 | 36.70 | 36.90 | 35.70 | 36.00 | 35.90 | -1.37% | 1,134,993 |
| Nov 24, 2025 | 35.70 | 36.60 | 35.60 | 36.50 | 36.40 | 3.40% | 1,363,126 |
| Nov 23, 2025 | 34.70 | 35.40 | 34.00 | 35.30 | 35.20 | 1.73% | 858,386 |
| Nov 20, 2025 | 36.00 | 36.60 | 34.40 | 34.70 | 34.60 | -2.80% | 1,324,034 |
| Nov 19, 2025 | 34.30 | 36.00 | 33.70 | 35.70 | 35.60 | 5.00% | 1,202,993 |
| Nov 18, 2025 | 32.20 | 34.20 | 32.00 | 34.00 | 33.90 | 4.94% | 1,280,105 |
| Nov 17, 2025 | 31.90 | 33.20 | 31.20 | 32.40 | 32.31 | 1.89% | 769,521 |
| Nov 16, 2025 | 31.30 | 32.30 | 29.30 | 31.80 | 31.71 | 3.92% | 551,148 |
| Nov 13, 2025 | 33.70 | 34.00 | 30.10 | 30.60 | 30.51 | -8.38% | 799,143 |
| Nov 12, 2025 | 34.30 | 34.90 | 33.10 | 33.40 | 33.31 | -2.62% | 620,003 |
| Nov 11, 2025 | 34.70 | 35.20 | 34.10 | 34.30 | 34.20 | -0.29% | 755,189 |
| Nov 10, 2025 | 34.90 | 35.40 | 34.10 | 34.40 | 34.30 | -1.99% | 752,293 |
| Nov 9, 2025 | 36.00 | 36.90 | 34.80 | 35.10 | 35.00 | -1.96% | 1,261,961 |
| Nov 6, 2025 | 35.60 | 36.00 | 35.10 | 35.80 | 35.70 | 0.85% | 769,165 |
| Nov 5, 2025 | 35.90 | 36.50 | 35.40 | 35.50 | 35.40 | - | 1,175,596 |
| Nov 4, 2025 | 36.70 | 37.30 | 35.20 | 35.50 | 35.40 | -2.47% | 1,280,305 |
| Nov 3, 2025 | 37.80 | 38.30 | 36.00 | 36.40 | 36.30 | -3.19% | 1,716,606 |
| Nov 2, 2025 | 39.10 | 39.30 | 36.60 | 37.60 | 37.49 | -4.57% | 2,001,026 |
| Oct 30, 2025 | 40.80 | 40.80 | 38.80 | 39.40 | 39.29 | 0.25% | 2,571,759 |
| Oct 29, 2025 | 36.40 | 39.30 | 36.30 | 39.30 | 39.19 | 9.78% | 3,017,866 |
| Oct 28, 2025 | 33.90 | 36.40 | 33.20 | 35.80 | 35.70 | 5.60% | 1,401,985 |
| Oct 27, 2025 | 34.90 | 34.90 | 33.70 | 33.90 | 33.80 | -2.59% | 533,326 |
| Oct 26, 2025 | 35.80 | 36.00 | 34.60 | 34.80 | 34.70 | -1.42% | 845,319 |
| Oct 23, 2025 | 35.60 | 35.60 | 35.00 | 35.30 | 35.20 | 0.28% | 423,512 |
| Oct 22, 2025 | 35.00 | 35.70 | 34.70 | 35.20 | 35.10 | 0.86% | 516,536 |
| Oct 21, 2025 | 35.70 | 36.70 | 34.70 | 34.90 | 34.80 | -2.24% | 1,256,343 |
| Oct 20, 2025 | 35.00 | 36.10 | 34.00 | 35.70 | 35.60 | 2.00% | 924,324 |
| Oct 19, 2025 | 36.80 | 37.00 | 34.60 | 35.00 | 34.90 | -3.31% | 825,747 |
| Oct 16, 2025 | 37.30 | 38.00 | 35.90 | 36.20 | 36.10 | -2.43% | 771,087 |
| Oct 15, 2025 | 40.00 | 40.00 | 36.90 | 37.10 | 36.99 | -7.02% | 1,347,077 |
| Oct 14, 2025 | 41.50 | 42.00 | 39.50 | 39.90 | 39.79 | -3.86% | 779,714 |
| Oct 13, 2025 | 40.70 | 42.50 | 40.00 | 41.50 | 41.38 | 2.72% | 1,451,773 |
| Oct 12, 2025 | 42.80 | 43.00 | 40.00 | 40.40 | 40.29 | -5.61% | 717,379 |
| Oct 9, 2025 | 44.00 | 44.40 | 42.70 | 42.80 | 42.68 | -2.51% | 706,688 |
| Oct 8, 2025 | 43.80 | 44.70 | 43.70 | 43.90 | 43.78 | 0.46% | 901,959 |
| Oct 7, 2025 | 45.60 | 46.00 | 43.50 | 43.70 | 43.58 | -3.96% | 1,536,915 |
| Oct 6, 2025 | 48.00 | 48.50 | 45.00 | 45.50 | 45.37 | -4.01% | 1,384,842 |
| Oct 5, 2025 | 45.60 | 47.50 | 45.40 | 47.40 | 47.27 | 4.64% | 1,613,584 |
| Sep 30, 2025 | 46.70 | 46.70 | 45.00 | 45.30 | 45.17 | -1.31% | 933,832 |
| Sep 29, 2025 | 46.80 | 46.80 | 45.50 | 45.90 | 45.77 | -1.08% | 733,459 |
| Sep 28, 2025 | 48.80 | 48.80 | 46.00 | 46.40 | 46.27 | -4.33% | 712,491 |
| Sep 25, 2025 | 49.80 | 49.90 | 47.40 | 48.50 | 48.36 | -1.02% | 1,280,401 |
| Sep 24, 2025 | 48.10 | 49.10 | 47.90 | 49.00 | 48.86 | 2.30% | 928,979 |
| Sep 23, 2025 | 47.40 | 49.00 | 47.30 | 47.90 | 47.76 | 1.05% | 851,470 |