Sea Pearl Beach Resort & Spa Limited (DSE:SEAPEARL)
Bangladesh · Delayed Price · Currency is BDT 53.70
+4.00 (8.05%)
At close: Aug 11, 2025
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 51.00 | 54.10 | 49.50 | 53.70 | 53.70 | 8.05% | 3,037,816 |
| Aug 10, 2025 | 49.70 | 51.00 | 49.20 | 49.70 | 49.70 | - | 926,535 |
| Aug 7, 2025 | 51.50 | 52.00 | 49.60 | 49.70 | 49.70 | -3.50% | 1,351,247 |
| Aug 6, 2025 | 52.30 | 52.40 | 51.40 | 51.50 | 51.50 | -0.39% | 603,459 |
| Aug 4, 2025 | 52.30 | 53.30 | 51.60 | 51.70 | 51.70 | -0.77% | 530,527 |
| Aug 3, 2025 | 51.90 | 53.00 | 50.20 | 52.10 | 52.10 | 0.39% | 1,565,068 |
| Jul 31, 2025 | 52.40 | 53.00 | 51.80 | 51.90 | 51.90 | -0.95% | 1,087,440 |
| Jul 30, 2025 | 52.70 | 54.80 | 50.50 | 52.40 | 52.40 | -0.57% | 2,873,212 |
| Jul 29, 2025 | 52.90 | 53.30 | 52.50 | 52.70 | 52.70 | -0.38% | 1,294,642 |
| Jul 28, 2025 | 52.70 | 53.40 | 52.60 | 52.90 | 52.90 | 0.57% | 789,141 |
| Jul 27, 2025 | 52.90 | 53.80 | 52.50 | 52.60 | 52.60 | -0.57% | 1,140,787 |
| Jul 24, 2025 | 53.80 | 53.90 | 52.80 | 52.90 | 52.90 | -1.12% | 1,051,871 |
| Jul 23, 2025 | 52.40 | 53.80 | 52.40 | 53.50 | 53.50 | 2.29% | 1,709,578 |
| Jul 22, 2025 | 53.70 | 53.90 | 52.10 | 52.30 | 52.30 | -1.69% | 2,147,476 |
| Jul 21, 2025 | 53.60 | 54.10 | 52.70 | 53.20 | 53.20 | 0.19% | 2,517,795 |
| Jul 20, 2025 | 54.50 | 55.60 | 53.00 | 53.10 | 53.10 | -2.75% | 4,217,392 |
| Jul 17, 2025 | 56.00 | 56.20 | 54.50 | 54.60 | 54.60 | -2.50% | 3,247,581 |
| Jul 16, 2025 | 57.00 | 57.00 | 55.80 | 56.00 | 56.00 | -1.58% | 4,047,792 |
| Jul 15, 2025 | 58.00 | 58.60 | 56.70 | 56.90 | 56.90 | -1.73% | 4,158,802 |
| Jul 14, 2025 | 58.50 | 58.70 | 57.60 | 57.90 | 57.90 | -0.69% | 1,524,403 |
| Jul 13, 2025 | 61.70 | 61.70 | 58.00 | 58.30 | 58.30 | -2.67% | 2,726,699 |
| Jul 10, 2025 | 58.40 | 60.00 | 58.00 | 59.90 | 59.90 | 3.28% | 2,441,843 |
| Jul 9, 2025 | 57.10 | 58.50 | 56.30 | 58.00 | 58.00 | 1.93% | 1,742,082 |
| Jul 8, 2025 | 53.00 | 57.40 | 53.00 | 56.90 | 56.90 | 6.95% | 2,721,180 |
| Jul 7, 2025 | 53.80 | 54.40 | 52.70 | 53.20 | 53.20 | -1.12% | 2,008,653 |
| Jul 3, 2025 | 53.50 | 54.10 | 53.40 | 53.80 | 53.80 | - | 1,271,580 |
| Jul 2, 2025 | 54.50 | 55.20 | 53.70 | 53.80 | 53.80 | -0.74% | 2,532,567 |
| Jun 30, 2025 | 54.00 | 54.30 | 53.10 | 54.20 | 54.20 | 0.74% | 2,797,523 |
| Jun 29, 2025 | 55.00 | 55.00 | 53.40 | 53.80 | 53.80 | -2.00% | 1,513,645 |
| Jun 26, 2025 | 52.20 | 55.40 | 52.00 | 54.90 | 54.90 | 5.17% | 3,817,515 |
| Jun 25, 2025 | 52.00 | 53.50 | 52.00 | 52.20 | 52.20 | 0.19% | 1,975,800 |
| Jun 24, 2025 | 49.90 | 52.30 | 49.90 | 52.10 | 52.10 | 5.25% | 1,975,887 |
| Jun 23, 2025 | 48.00 | 49.70 | 48.00 | 49.50 | 49.50 | 3.77% | 971,972 |
| Jun 22, 2025 | 47.40 | 47.90 | 47.40 | 47.70 | 47.70 | -0.42% | 501,160 |
| Jun 19, 2025 | 47.80 | 48.20 | 47.80 | 47.90 | 47.90 | -0.21% | 687,162 |
| Jun 18, 2025 | 47.60 | 48.70 | 47.60 | 48.00 | 48.00 | 0.21% | 877,858 |
| Jun 17, 2025 | 48.60 | 48.80 | 47.80 | 47.90 | 47.90 | -1.24% | 1,317,062 |
| Jun 16, 2025 | 50.50 | 50.50 | 48.30 | 48.50 | 48.50 | -3.00% | 1,440,972 |
| Jun 15, 2025 | 49.10 | 50.30 | 47.60 | 50.00 | 50.00 | 1.42% | 1,304,505 |
| Jun 4, 2025 | 48.80 | 49.70 | 48.10 | 49.30 | 49.30 | 1.65% | 1,304,950 |
| Jun 3, 2025 | 46.10 | 49.00 | 45.80 | 48.50 | 48.50 | 7.78% | 2,815,157 |
| Jun 2, 2025 | 45.20 | 46.60 | 44.70 | 45.00 | 45.00 | 0.22% | 270,101 |
| Jun 1, 2025 | 45.40 | 45.50 | 44.60 | 44.90 | 44.90 | 0.90% | 235,717 |
| May 29, 2025 | 45.50 | 45.50 | 44.10 | 44.50 | 44.50 | -1.11% | 485,730 |
| May 28, 2025 | 47.00 | 47.10 | 42.30 | 45.00 | 45.00 | -3.85% | 886,555 |
| May 27, 2025 | 46.80 | 47.00 | 46.40 | 46.80 | 46.80 | -0.21% | 487,993 |
| May 26, 2025 | 48.00 | 49.00 | 46.80 | 46.90 | 46.90 | -1.26% | 704,100 |
| May 25, 2025 | 45.00 | 48.70 | 44.50 | 47.50 | 47.50 | 6.74% | 896,757 |
| May 24, 2025 | 44.80 | 45.00 | 43.80 | 44.50 | 44.50 | -0.22% | 448,706 |
| May 22, 2025 | 43.80 | 44.80 | 43.40 | 44.60 | 44.60 | 2.53% | 501,219 |