Sea Pearl Beach Resort & Spa Limited (DSE:SEAPEARL)
Bangladesh · Delayed Price · Currency is BDT 34.90
+1.30 (3.87%)
At close: Oct 11, 2026
DSE:SEAPEARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2026 | 33.90 | 36.70 | 33.70 | 34.90 | 34.90 | 3.87% | 831,857 |
| Oct 8, 2026 | 33.60 | 34.20 | 33.10 | 33.60 | 33.60 | -0.30% | 379,129 |
| Oct 7, 2026 | 33.70 | 34.20 | 33.50 | 33.70 | 33.70 | -0.59% | 293,787 |
| Oct 6, 2026 | 34.70 | 35.00 | 33.20 | 33.90 | 33.90 | -1.17% | 379,235 |
| Oct 5, 2026 | 34.30 | 35.40 | 34.10 | 34.30 | 34.30 | -2.28% | 418,286 |
| Oct 4, 2026 | 35.60 | 35.70 | 34.80 | 35.10 | 35.10 | -1.40% | 360,034 |
| Oct 1, 2026 | 35.60 | 36.80 | 35.40 | 35.60 | 35.60 | -1.39% | 555,177 |
| Sep 30, 2026 | 36.90 | 36.90 | 35.90 | 36.10 | 36.10 | -0.82% | 499,510 |
| Sep 29, 2026 | 35.50 | 37.00 | 35.50 | 36.40 | 36.40 | 2.25% | 659,885 |
| Sep 28, 2026 | 35.60 | 36.80 | 35.30 | 35.60 | 35.60 | -1.39% | 604,821 |
| Sep 27, 2026 | 37.70 | 37.80 | 36.00 | 36.10 | 36.10 | -4.50% | 982,418 |
| Sep 24, 2026 | 37.80 | 39.80 | 37.60 | 37.80 | 37.80 | 0.27% | 1,459,005 |
| Sep 23, 2026 | 37.70 | 37.70 | 34.40 | 37.70 | 37.70 | 9.91% | 1,984,033 |
| Sep 22, 2026 | 34.30 | 34.90 | 34.10 | 34.30 | 34.30 | - | 346,771 |
| Sep 21, 2026 | 35.50 | 35.50 | 34.10 | 34.30 | 34.30 | -3.11% | 616,613 |
| Sep 20, 2026 | 35.50 | 36.00 | 34.80 | 35.40 | 35.40 | 0.85% | 676,554 |
| Sep 17, 2026 | 35.10 | 35.80 | 32.70 | 35.10 | 35.10 | 5.72% | 667,654 |
| Sep 16, 2026 | 33.20 | 33.90 | 32.60 | 33.20 | 33.20 | 0.61% | 482,006 |
| 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 |