Sea Pearl Beach Resort & Spa Limited (DSE:SEAPEARL)
Bangladesh · Delayed Price · Currency is BDT 40.40
-2.40 (-5.61%)
At close: Oct 12, 2025
DSE:SEAPEARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 44.00 | 44.40 | 42.70 | 42.80 | 42.80 | -2.51% | 706,688 |
| Oct 8, 2025 | 43.80 | 44.70 | 43.70 | 43.90 | 43.90 | 0.46% | 901,959 |
| Oct 7, 2025 | 45.60 | 46.00 | 43.50 | 43.70 | 43.70 | -3.96% | 1,536,915 |
| Oct 6, 2025 | 48.00 | 48.50 | 45.00 | 45.50 | 45.50 | -4.01% | 1,384,842 |
| Oct 5, 2025 | 45.60 | 47.50 | 45.40 | 47.40 | 47.40 | 4.64% | 1,613,584 |
| Sep 30, 2025 | 46.70 | 46.70 | 45.00 | 45.30 | 45.30 | -1.31% | 933,832 |
| Sep 29, 2025 | 46.80 | 46.80 | 45.50 | 45.90 | 45.90 | -1.08% | 733,459 |
| Sep 28, 2025 | 48.80 | 48.80 | 46.00 | 46.40 | 46.40 | -4.33% | 712,491 |
| Sep 25, 2025 | 49.80 | 49.90 | 47.40 | 48.50 | 48.50 | -1.02% | 1,280,401 |
| Sep 24, 2025 | 48.10 | 49.10 | 47.90 | 49.00 | 49.00 | 2.30% | 928,979 |
| Sep 23, 2025 | 47.40 | 49.00 | 47.30 | 47.90 | 47.90 | 1.05% | 851,470 |
| Sep 22, 2025 | 49.00 | 49.30 | 47.10 | 47.40 | 47.40 | -2.67% | 1,096,875 |
| Sep 21, 2025 | 51.90 | 52.90 | 48.20 | 48.70 | 48.70 | -5.62% | 1,965,310 |
| Sep 18, 2025 | 52.90 | 53.20 | 51.30 | 51.60 | 51.60 | -2.09% | 1,470,413 |
| Sep 17, 2025 | 52.40 | 54.30 | 52.30 | 52.70 | 52.70 | 1.74% | 5,364,927 |
| Sep 16, 2025 | 51.80 | 52.70 | 51.40 | 51.80 | 51.80 | 0.58% | 1,380,121 |
| Sep 15, 2025 | 52.20 | 52.30 | 51.30 | 51.50 | 51.50 | -0.19% | 1,118,930 |
| Sep 14, 2025 | 54.40 | 54.50 | 51.40 | 51.60 | 51.60 | -4.27% | 1,708,130 |
| Sep 11, 2025 | 51.70 | 54.20 | 51.60 | 53.90 | 53.90 | 3.85% | 1,274,415 |
| Sep 10, 2025 | 54.50 | 55.00 | 51.60 | 51.90 | 51.90 | -4.95% | 1,605,817 |
| Sep 9, 2025 | 56.30 | 56.50 | 54.40 | 54.60 | 54.60 | -2.67% | 2,487,602 |
| Sep 8, 2025 | 56.30 | 57.70 | 55.80 | 56.10 | 56.10 | - | 3,665,469 |
| Sep 7, 2025 | 56.80 | 57.20 | 55.70 | 56.10 | 56.10 | -0.71% | 1,022,726 |
| Sep 4, 2025 | 57.60 | 58.10 | 56.00 | 56.50 | 56.50 | -1.91% | 1,913,295 |
| Sep 3, 2025 | 58.60 | 58.70 | 57.30 | 57.60 | 57.60 | -0.86% | 1,914,240 |
| Sep 2, 2025 | 59.00 | 59.30 | 58.00 | 58.10 | 58.10 | -0.85% | 1,155,326 |
| Sep 1, 2025 | 59.40 | 59.80 | 58.20 | 58.60 | 58.60 | -0.85% | 1,248,317 |
| Aug 31, 2025 | 60.10 | 60.90 | 58.70 | 59.10 | 59.10 | -0.67% | 1,986,204 |
| Aug 28, 2025 | 58.40 | 59.80 | 58.40 | 59.50 | 59.50 | 1.19% | 863,400 |
| Aug 27, 2025 | 59.70 | 60.40 | 58.60 | 58.80 | 58.80 | -1.34% | 1,491,203 |
| Aug 26, 2025 | 59.90 | 61.00 | 59.40 | 59.60 | 59.60 | 0.17% | 2,307,181 |
| Aug 25, 2025 | 60.50 | 61.50 | 59.40 | 59.50 | 59.50 | -1.49% | 2,283,542 |
| Aug 24, 2025 | 57.10 | 61.00 | 57.10 | 60.40 | 60.40 | 5.78% | 4,062,963 |
| Aug 21, 2025 | 55.30 | 57.70 | 55.30 | 57.10 | 57.10 | 2.33% | 1,145,509 |
| Aug 20, 2025 | 56.80 | 57.20 | 55.70 | 55.80 | 55.80 | -1.76% | 1,217,588 |
| Aug 19, 2025 | 56.30 | 57.30 | 56.10 | 56.80 | 56.80 | 0.89% | 1,575,811 |
| Aug 18, 2025 | 56.50 | 56.70 | 55.90 | 56.30 | 56.30 | - | 1,420,320 |
| Aug 17, 2025 | 56.30 | 56.80 | 55.80 | 56.30 | 56.30 | 0.54% | 1,290,520 |
| Aug 14, 2025 | 56.20 | 56.50 | 55.50 | 56.00 | 56.00 | 0.36% | 2,128,857 |
| Aug 13, 2025 | 53.90 | 55.90 | 53.30 | 55.80 | 55.80 | 2.95% | 2,274,357 |
| Aug 12, 2025 | 54.00 | 54.70 | 53.60 | 54.20 | 54.20 | 0.93% | 1,851,434 |
| 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 |