Sea Pearl Beach Resort & Spa Limited (DSE:SEAPEARL)
Bangladesh · Delayed Price · Currency is BDT 33.00
+1.20 (3.77%)
At close: Sep 15, 2026
DSE:SEAPEARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 33.00 | 33.30 | 32.10 | 33.00 | 33.00 | 3.77% | 267,441 |
| Sep 14, 2026 | 32.50 | 32.80 | 31.70 | 31.80 | 31.80 | -1.55% | 240,454 |
| Sep 13, 2026 | 33.70 | 34.20 | 32.10 | 32.30 | 32.30 | -4.15% | 436,477 |
| Sep 10, 2026 | 33.70 | 34.40 | 33.20 | 33.70 | 33.70 | -0.30% | 233,412 |
| Sep 9, 2026 | 33.80 | 34.40 | 33.30 | 33.80 | 33.80 | -0.59% | 265,323 |
| Sep 8, 2026 | 34.00 | 35.50 | 33.60 | 34.00 | 34.00 | -2.86% | 449,440 |
| Sep 7, 2026 | 32.50 | 35.30 | 31.10 | 35.00 | 35.00 | 8.36% | 654,345 |
| Sep 6, 2026 | 35.60 | 35.60 | 32.10 | 32.30 | 32.30 | -9.27% | 760,970 |
| Sep 3, 2026 | 35.60 | 36.40 | 35.50 | 35.60 | 35.60 | -1.11% | 291,649 |
| Sep 2, 2026 | 36.00 | 36.60 | 35.80 | 36.00 | 36.00 | -0.55% | 267,039 |
| Sep 1, 2026 | 35.80 | 36.70 | 35.80 | 36.20 | 36.20 | 1.12% | 232,532 |
| Aug 31, 2026 | 36.10 | 36.60 | 35.70 | 35.80 | 35.80 | -0.83% | 269,515 |
| Aug 30, 2026 | 37.00 | 37.70 | 36.00 | 36.10 | 36.10 | -2.17% | 428,018 |
| Aug 27, 2026 | 37.00 | 38.20 | 36.90 | 36.90 | 36.90 | - | 323,156 |
| Aug 25, 2026 | 38.00 | 38.00 | 36.80 | 36.90 | 36.90 | -0.27% | 416,837 |
| Aug 24, 2026 | 38.80 | 38.90 | 36.70 | 37.00 | 37.00 | -4.15% | 658,266 |
| Aug 23, 2026 | 37.20 | 39.20 | 37.20 | 38.60 | 38.60 | 3.76% | 1,340,950 |
| Aug 20, 2026 | 37.30 | 37.90 | 36.90 | 37.20 | 37.20 | -0.27% | 350,631 |
| Aug 19, 2026 | 37.80 | 38.20 | 36.20 | 37.30 | 37.30 | -1.06% | 416,762 |
| Aug 18, 2026 | 38.70 | 39.00 | 37.50 | 37.70 | 37.70 | -1.57% | 362,918 |
| Aug 17, 2026 | 39.20 | 39.20 | 38.20 | 38.30 | 38.30 | -0.78% | 406,717 |
| Aug 16, 2026 | 39.50 | 40.00 | 38.50 | 38.60 | 38.60 | -2.28% | 642,026 |
| Aug 13, 2026 | 40.50 | 40.60 | 39.30 | 39.50 | 39.50 | -1.25% | 664,189 |
| Aug 12, 2026 | 39.60 | 40.60 | 39.20 | 40.00 | 40.00 | 2.04% | 810,975 |
| Aug 11, 2026 | 39.20 | 39.40 | 39.00 | 39.20 | 39.20 | 1.03% | 430,933 |
| Aug 10, 2026 | 38.60 | 39.10 | 38.20 | 38.80 | 38.80 | 1.57% | 447,278 |
| Aug 9, 2026 | 39.50 | 39.50 | 38.00 | 38.20 | 38.20 | -2.80% | 723,065 |
| Aug 6, 2026 | 39.90 | 40.10 | 39.20 | 39.30 | 39.30 | -1.01% | 693,233 |
| Aug 4, 2026 | 39.80 | 39.90 | 39.50 | 39.70 | 39.70 | 0.76% | 623,244 |
| Aug 3, 2026 | 39.70 | 39.90 | 39.20 | 39.40 | 39.40 | - | 605,267 |
| Aug 2, 2026 | 39.80 | 40.20 | 39.20 | 39.40 | 39.40 | -0.25% | 884,723 |
| Jul 30, 2026 | 39.50 | 40.10 | 39.20 | 39.50 | 39.50 | -0.75% | 937,780 |
| Jul 29, 2026 | 41.00 | 41.40 | 39.60 | 39.80 | 39.80 | -2.45% | 730,132 |
| Jul 28, 2026 | 40.80 | 41.50 | 39.90 | 40.80 | 40.80 | 2.77% | 1,092,151 |
| Jul 27, 2026 | 39.30 | 40.10 | 38.90 | 39.70 | 39.70 | 2.06% | 571,161 |
| Jul 26, 2026 | 39.60 | 40.10 | 38.60 | 38.90 | 38.90 | -1.77% | 837,610 |
| Jul 23, 2026 | 41.00 | 41.30 | 39.50 | 39.60 | 39.60 | -3.18% | 1,112,110 |
| Jul 22, 2026 | 41.90 | 42.00 | 40.60 | 40.90 | 40.90 | -1.68% | 1,050,606 |
| Jul 21, 2026 | 41.60 | 42.50 | 41.40 | 41.60 | 41.60 | 0.48% | 1,337,421 |
| Jul 20, 2026 | 41.40 | 42.30 | 41.00 | 41.40 | 41.40 | -1.19% | 1,984,503 |
| Jul 19, 2026 | 43.20 | 43.60 | 41.60 | 41.90 | 41.90 | -2.56% | 1,780,770 |
| Jul 16, 2026 | 43.00 | 43.40 | 41.50 | 43.00 | 43.00 | 3.12% | 1,863,192 |
| Jul 15, 2026 | 41.70 | 43.40 | 41.30 | 41.70 | 41.70 | -2.57% | 2,268,201 |
| Jul 14, 2026 | 42.80 | 43.90 | 42.60 | 42.80 | 42.80 | -0.70% | 2,432,537 |
| Jul 13, 2026 | 43.50 | 44.30 | 42.60 | 43.10 | 43.10 | 0.47% | 2,463,411 |
| Jul 12, 2026 | 44.30 | 44.90 | 42.60 | 42.90 | 42.90 | -3.81% | 3,764,446 |
| Jul 9, 2026 | 44.60 | 45.70 | 43.90 | 44.60 | 44.60 | 1.36% | 4,393,959 |
| Jul 8, 2026 | 40.00 | 44.00 | 39.60 | 44.00 | 44.00 | 10.00% | 6,788,399 |
| Jul 7, 2026 | 40.90 | 42.00 | 39.80 | 40.00 | 40.00 | -2.20% | 2,635,051 |
| Jul 6, 2026 | 40.90 | 41.00 | 37.50 | 40.90 | 40.90 | 9.65% | 7,103,419 |