Shinepukur Ceramics Limited (DSE:SPCERAMICS)
Bangladesh · Delayed Price · Currency is BDT 20.10
-0.60 (-2.90%)
At close: Jul 31, 2025
Shinepukur Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -2.90% | 2,458,291 |
| Jul 30, 2025 | 20.70 | 21.00 | 20.60 | 20.70 | 20.70 | - | 1,127,774 |
| Jul 29, 2025 | 21.30 | 21.40 | 20.50 | 20.70 | 20.70 | -1.43% | 1,300,484 |
| Jul 28, 2025 | 20.90 | 21.30 | 20.80 | 21.00 | 21.00 | 1.45% | 1,947,289 |
| Jul 27, 2025 | 21.40 | 21.50 | 20.60 | 20.70 | 20.70 | -2.82% | 2,994,013 |
| Jul 24, 2025 | 22.10 | 22.40 | 21.20 | 21.30 | 21.30 | -3.18% | 2,741,181 |
| Jul 23, 2025 | 22.30 | 22.90 | 21.80 | 22.00 | 22.00 | -0.90% | 3,943,047 |
| Jul 22, 2025 | 22.00 | 22.40 | 21.60 | 22.20 | 22.20 | 0.91% | 2,111,871 |
| Jul 21, 2025 | 21.40 | 22.90 | 21.40 | 22.00 | 22.00 | 3.29% | 6,722,375 |
| Jul 20, 2025 | 21.00 | 21.50 | 20.90 | 21.30 | 21.30 | 1.43% | 1,796,756 |
| Jul 17, 2025 | 21.10 | 21.50 | 20.90 | 21.00 | 21.00 | -0.94% | 1,792,794 |
| Jul 16, 2025 | 21.40 | 21.50 | 21.10 | 21.20 | 21.20 | 0.47% | 1,267,025 |
| Jul 15, 2025 | 21.20 | 21.80 | 21.00 | 21.10 | 21.10 | 0.96% | 3,226,124 |
| Jul 14, 2025 | 20.90 | 21.40 | 20.80 | 20.90 | 20.90 | - | 1,238,339 |
| Jul 13, 2025 | 21.30 | 21.50 | 20.70 | 20.90 | 20.90 | -2.34% | 1,699,588 |
| Jul 10, 2025 | 22.10 | 22.50 | 21.20 | 21.40 | 21.40 | -2.28% | 2,966,892 |
| Jul 9, 2025 | 21.40 | 22.10 | 21.00 | 21.90 | 21.90 | 3.79% | 2,873,195 |
| Jul 8, 2025 | 21.50 | 21.60 | 20.90 | 21.10 | 21.10 | -1.86% | 2,442,824 |
| Jul 7, 2025 | 21.80 | 22.30 | 21.30 | 21.50 | 21.50 | - | 2,406,653 |
| Jul 3, 2025 | 20.40 | 21.80 | 20.20 | 21.50 | 21.50 | 3.37% | 2,994,496 |
| Jul 2, 2025 | 20.90 | 21.20 | 20.60 | 20.80 | 20.80 | 0.48% | 1,647,545 |
| Jun 30, 2025 | 21.20 | 21.20 | 20.60 | 20.70 | 20.70 | -1.43% | 1,983,090 |
| Jun 29, 2025 | 21.90 | 22.10 | 20.90 | 21.00 | 21.00 | -2.33% | 2,100,158 |
| Jun 26, 2025 | 21.50 | 22.30 | 21.30 | 21.50 | 21.50 | 1.42% | 3,328,165 |
| Jun 25, 2025 | 20.70 | 21.50 | 20.50 | 21.20 | 21.20 | 3.92% | 2,217,685 |
| Jun 24, 2025 | 20.60 | 21.10 | 20.30 | 20.40 | 20.40 | 0.49% | 2,073,479 |
| Jun 23, 2025 | 20.50 | 20.50 | 19.90 | 20.30 | 20.30 | 2.01% | 1,174,976 |
| Jun 22, 2025 | 20.80 | 20.90 | 19.70 | 19.90 | 19.90 | -4.78% | 1,670,844 |
| Jun 19, 2025 | 21.50 | 21.80 | 20.70 | 20.90 | 20.90 | -2.79% | 1,702,606 |
| Jun 18, 2025 | 21.70 | 22.40 | 21.30 | 21.50 | 21.50 | -0.46% | 2,644,751 |
| Jun 17, 2025 | 22.50 | 22.50 | 21.50 | 21.60 | 21.60 | -3.14% | 1,585,914 |
| Jun 16, 2025 | 22.00 | 22.80 | 21.80 | 22.30 | 22.30 | 1.83% | 2,090,524 |
| Jun 15, 2025 | 21.70 | 22.30 | 21.00 | 21.90 | 21.90 | 0.92% | 2,582,127 |
| Jun 4, 2025 | 20.90 | 21.80 | 20.70 | 21.70 | 21.70 | 4.83% | 1,480,050 |
| Jun 3, 2025 | 21.60 | 21.80 | 20.60 | 20.70 | 20.70 | -3.72% | 1,266,515 |
| Jun 2, 2025 | 22.10 | 22.40 | 21.30 | 21.50 | 21.50 | -2.71% | 1,573,016 |
| Jun 1, 2025 | 22.60 | 22.70 | 21.80 | 22.10 | 22.10 | -1.34% | 2,454,979 |
| May 29, 2025 | 22.50 | 22.90 | 22.10 | 22.40 | 22.40 | 3.23% | 2,501,630 |
| May 28, 2025 | 21.70 | 22.50 | 20.60 | 21.70 | 21.70 | 0.93% | 2,549,645 |
| May 27, 2025 | 23.10 | 23.20 | 21.30 | 21.50 | 21.50 | -5.29% | 2,891,158 |
| May 26, 2025 | 22.40 | 23.50 | 22.20 | 22.70 | 22.70 | 1.79% | 3,764,911 |
| May 25, 2025 | 23.70 | 23.90 | 22.00 | 22.30 | 22.30 | -4.29% | 3,419,956 |
| May 24, 2025 | 21.60 | 23.30 | 21.30 | 23.30 | 23.30 | 9.91% | 5,469,516 |
| May 22, 2025 | 20.80 | 21.90 | 20.80 | 21.20 | 21.20 | 1.92% | 2,307,676 |
| May 21, 2025 | 20.40 | 21.20 | 20.30 | 20.80 | 20.80 | 3.48% | 3,172,927 |
| May 20, 2025 | 20.10 | 20.50 | 19.70 | 20.10 | 20.10 | 1.52% | 2,169,763 |
| May 19, 2025 | 19.90 | 20.40 | 19.00 | 19.80 | 19.80 | 1.02% | 2,684,966 |
| May 18, 2025 | 19.20 | 20.50 | 19.20 | 19.60 | 19.60 | 14.62% | 4,347,409 |
| May 15, 2025 | 18.10 | 18.60 | 16.60 | 17.10 | 17.10 | -5.00% | 1,559,102 |
| May 14, 2025 | 19.10 | 19.50 | 17.70 | 18.00 | 18.00 | -5.76% | 1,677,284 |