Sea Pearl Beach Resort & Spa Limited (DSE:SEAPEARL)
Bangladesh · Delayed Price · Currency is BDT 36.40
-1.20 (-3.19%)
At close: Nov 3, 2025
DSE:SEAPEARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 36.40 | 38.30 | 36.00 | 36.40 | 36.40 | -3.19% | 1,716,606 |
| Nov 2, 2025 | 39.10 | 39.30 | 36.60 | 37.60 | 37.60 | -4.57% | 2,001,026 |
| Oct 30, 2025 | 40.80 | 40.80 | 38.80 | 39.40 | 39.40 | 0.25% | 2,571,759 |
| Oct 29, 2025 | 36.40 | 39.30 | 36.30 | 39.30 | 39.30 | 9.78% | 3,017,866 |
| Oct 28, 2025 | 33.90 | 36.40 | 33.20 | 35.80 | 35.80 | 5.60% | 1,401,985 |
| Oct 27, 2025 | 34.90 | 34.90 | 33.70 | 33.90 | 33.90 | -2.59% | 533,326 |
| Oct 26, 2025 | 35.80 | 36.00 | 34.60 | 34.80 | 34.80 | -1.42% | 845,319 |
| Oct 23, 2025 | 35.60 | 35.60 | 35.00 | 35.30 | 35.30 | 0.28% | 423,512 |
| Oct 22, 2025 | 35.00 | 35.70 | 34.70 | 35.20 | 35.20 | 0.86% | 516,536 |
| Oct 21, 2025 | 35.70 | 36.70 | 34.70 | 34.90 | 34.90 | -2.24% | 1,256,343 |
| Oct 20, 2025 | 35.00 | 36.10 | 34.00 | 35.70 | 35.70 | 2.00% | 924,324 |
| Oct 19, 2025 | 36.80 | 37.00 | 34.60 | 35.00 | 35.00 | -3.31% | 825,747 |
| Oct 16, 2025 | 37.30 | 38.00 | 35.90 | 36.20 | 36.20 | -2.43% | 771,087 |
| Oct 15, 2025 | 40.00 | 40.00 | 36.90 | 37.10 | 37.10 | -7.02% | 1,347,077 |
| Oct 14, 2025 | 41.50 | 42.00 | 39.50 | 39.90 | 39.90 | -3.86% | 779,714 |
| Oct 13, 2025 | 40.70 | 42.50 | 40.00 | 41.50 | 41.50 | 2.72% | 1,451,773 |
| Oct 12, 2025 | 42.80 | 43.00 | 40.00 | 40.40 | 40.40 | -5.61% | 717,379 |
| 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 |