Shinepukur Ceramics Limited (DSE:SPCERAMICS)
Bangladesh · Delayed Price · Currency is BDT 18.00
-0.30 (-1.64%)
At close: Oct 9, 2025
Shinepukur Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.30 | 18.70 | 17.90 | 18.00 | 18.00 | -1.64% | 827,684 |
| Oct 8, 2025 | 18.80 | 18.90 | 18.20 | 18.30 | 18.30 | -1.61% | 863,117 |
| Oct 7, 2025 | 19.40 | 19.60 | 18.50 | 18.60 | 18.60 | -4.12% | 1,213,336 |
| Oct 6, 2025 | 19.70 | 19.80 | 19.30 | 19.40 | 19.40 | -0.51% | 877,793 |
| Oct 5, 2025 | 19.90 | 20.10 | 19.40 | 19.50 | 19.50 | -1.52% | 693,969 |
| Sep 30, 2025 | 20.10 | 20.30 | 19.70 | 19.80 | 19.80 | -1.00% | 894,750 |
| Sep 29, 2025 | 19.70 | 20.20 | 19.50 | 20.00 | 20.00 | 2.56% | 974,924 |
| Sep 28, 2025 | 20.10 | 20.30 | 19.30 | 19.50 | 19.50 | -2.50% | 1,158,568 |
| Sep 25, 2025 | 20.80 | 20.80 | 19.80 | 20.00 | 20.00 | -1.96% | 1,205,082 |
| Sep 24, 2025 | 20.20 | 20.50 | 19.80 | 20.40 | 20.40 | 3.03% | 918,652 |
| Sep 23, 2025 | 20.00 | 20.10 | 19.40 | 19.80 | 19.80 | 1.02% | 822,764 |
| Sep 22, 2025 | 20.50 | 20.50 | 19.50 | 19.60 | 19.60 | -2.49% | 1,334,184 |
| Sep 21, 2025 | 20.80 | 21.00 | 19.90 | 20.10 | 20.10 | -0.50% | 1,802,283 |
| Sep 18, 2025 | 20.60 | 20.80 | 20.10 | 20.20 | 20.20 | -1.46% | 1,776,404 |
| Sep 17, 2025 | 21.20 | 21.40 | 20.40 | 20.50 | 20.50 | -1.91% | 2,137,396 |
| Sep 16, 2025 | 21.50 | 21.90 | 20.80 | 20.90 | 20.90 | -1.42% | 2,648,357 |
| Sep 15, 2025 | 22.10 | 22.20 | 21.00 | 21.20 | 21.20 | -3.64% | 2,612,758 |
| Sep 14, 2025 | 21.60 | 23.30 | 21.50 | 22.00 | 22.00 | 2.80% | 6,492,006 |
| Sep 11, 2025 | 20.30 | 21.80 | 20.00 | 21.40 | 21.40 | 7.00% | 3,684,655 |
| Sep 10, 2025 | 21.30 | 21.30 | 19.80 | 20.00 | 20.00 | -4.76% | 2,387,528 |
| Sep 9, 2025 | 21.60 | 22.20 | 20.80 | 21.00 | 21.00 | -2.78% | 4,202,982 |
| Sep 8, 2025 | 20.50 | 21.90 | 20.30 | 21.60 | 21.60 | 6.93% | 6,211,063 |
| Sep 7, 2025 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | 0.50% | 1,286,038 |
| Sep 4, 2025 | 20.50 | 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 |