Shinepukur Ceramics Limited (DSE:SPCERAMICS)
Bangladesh · Delayed Price · Currency is BDT 20.40
-0.30 (-1.45%)
At close: Sep 3, 2025
Shinepukur Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.10 | 20.60 | 20.00 | 20.10 | 20.10 | -1.47% | 1,339,862 |
| Sep 3, 2025 | 20.80 | 21.30 | 20.20 | 20.40 | 20.40 | -1.45% | 1,665,406 |
| Sep 2, 2025 | 20.00 | 20.80 | 19.70 | 20.70 | 20.70 | 5.08% | 2,149,093 |
| Sep 1, 2025 | 20.30 | 20.60 | 19.60 | 19.70 | 19.70 | -2.96% | 1,835,854 |
| Aug 31, 2025 | 20.90 | 21.20 | 20.10 | 20.30 | 20.30 | -2.87% | 2,771,514 |
| Aug 28, 2025 | 21.20 | 21.70 | 20.80 | 20.90 | 20.90 | 0.48% | 2,953,419 |
| Aug 27, 2025 | 19.80 | 21.00 | 19.40 | 20.80 | 20.80 | 6.67% | 4,949,133 |
| Aug 26, 2025 | 19.50 | 19.90 | 19.40 | 19.50 | 19.50 | 1.04% | 2,019,424 |
| Aug 25, 2025 | 19.50 | 19.70 | 19.20 | 19.30 | 19.30 | 0.52% | 1,043,852 |
| Aug 24, 2025 | 19.50 | 19.90 | 19.10 | 19.20 | 19.20 | -2.04% | 1,741,059 |
| Aug 21, 2025 | 19.90 | 20.00 | 19.40 | 19.60 | 19.60 | -1.51% | 1,009,159 |
| Aug 20, 2025 | 19.80 | 20.70 | 19.70 | 19.90 | 19.90 | 1.53% | 2,243,904 |
| Aug 19, 2025 | 19.70 | 19.90 | 19.40 | 19.60 | 19.60 | - | 1,453,199 |
| Aug 18, 2025 | 19.20 | 19.90 | 19.00 | 19.60 | 19.60 | 3.16% | 1,639,516 |
| Aug 17, 2025 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 572,268 |
| Aug 14, 2025 | 19.20 | 19.30 | 18.90 | 19.10 | 19.10 | - | 588,571 |
| Aug 13, 2025 | 19.60 | 19.70 | 19.00 | 19.10 | 19.10 | -1.55% | 958,617 |
| Aug 12, 2025 | 19.90 | 20.00 | 19.30 | 19.40 | 19.40 | -1.52% | 850,769 |
| Aug 11, 2025 | 19.80 | 20.10 | 19.50 | 19.70 | 19.70 | 1.03% | 815,510 |
| Aug 10, 2025 | 20.00 | 20.30 | 19.30 | 19.50 | 19.50 | -2.01% | 1,142,094 |
| Aug 7, 2025 | 20.30 | 20.70 | 19.80 | 19.90 | 19.90 | -1.97% | 1,866,553 |
| Aug 6, 2025 | 21.20 | 21.30 | 20.10 | 20.30 | 20.30 | -3.33% | 1,660,844 |
| Aug 4, 2025 | 19.60 | 21.20 | 19.50 | 21.00 | 21.00 | 7.69% | 2,628,196 |
| Aug 3, 2025 | 20.10 | 20.30 | 19.40 | 19.50 | 19.50 | -2.99% | 2,385,190 |
| 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 |