Shinepukur Ceramics PLC. (DSE:SPCERAMICS)
Bangladesh · Delayed Price · Currency is BDT 14.50
+0.10 (0.69%)
At close: Jan 1, 2026
Shinepukur Ceramics PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 14.60 | 14.70 | 14.30 | 14.50 | 14.50 | 0.69% | 343,705 |
| Dec 30, 2025 | 14.60 | 14.70 | 14.20 | 14.40 | 14.40 | -0.69% | 448,471 |
| Dec 29, 2025 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | - | 180,641 |
| Dec 28, 2025 | 14.50 | 14.80 | 14.30 | 14.50 | 14.50 | 1.40% | 194,996 |
| Dec 24, 2025 | 14.60 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 394,436 |
| Dec 23, 2025 | 14.50 | 15.00 | 14.30 | 14.50 | 14.50 | -1.36% | 323,022 |
| Dec 22, 2025 | 14.70 | 15.20 | 14.60 | 14.70 | 14.70 | 0.68% | 311,873 |
| Dec 21, 2025 | 14.70 | 14.80 | 14.20 | 14.60 | 14.60 | -0.68% | 310,227 |
| Dec 18, 2025 | 14.80 | 15.20 | 14.60 | 14.70 | 14.70 | -1.34% | 206,613 |
| Dec 17, 2025 | 15.50 | 15.50 | 14.80 | 14.90 | 14.90 | -2.61% | 474,565 |
| Dec 15, 2025 | 15.60 | 15.70 | 15.20 | 15.30 | 15.30 | -2.55% | 481,190 |
| Dec 14, 2025 | 15.90 | 16.20 | 15.60 | 15.70 | 15.70 | - | 841,751 |
| Dec 11, 2025 | 15.70 | 15.90 | 15.00 | 15.70 | 15.70 | 3.97% | 911,338 |
| Dec 10, 2025 | 15.10 | 15.80 | 15.00 | 15.10 | 15.10 | -1.95% | 593,595 |
| Dec 9, 2025 | 15.30 | 15.60 | 15.20 | 15.40 | 15.40 | 2.67% | 475,732 |
| Dec 8, 2025 | 14.60 | 15.10 | 14.60 | 15.00 | 15.00 | 2.04% | 316,201 |
| Dec 7, 2025 | 14.80 | 15.20 | 14.60 | 14.70 | 14.70 | -2.00% | 305,767 |
| Dec 4, 2025 | 15.00 | 15.70 | 14.50 | 15.00 | 15.00 | -3.23% | 623,149 |
| Dec 3, 2025 | 15.90 | 16.20 | 15.40 | 15.50 | 15.50 | -1.27% | 830,050 |
| Dec 2, 2025 | 15.10 | 15.80 | 15.10 | 15.70 | 15.70 | 3.97% | 645,227 |
| Dec 1, 2025 | 15.10 | 15.90 | 15.00 | 15.10 | 15.10 | -2.58% | 575,774 |
| Nov 30, 2025 | 15.80 | 16.10 | 15.40 | 15.50 | 15.50 | -1.90% | 743,476 |
| Nov 27, 2025 | 16.00 | 16.10 | 15.70 | 15.80 | 15.80 | -0.63% | 478,185 |
| Nov 26, 2025 | 15.90 | 16.40 | 15.70 | 15.90 | 15.90 | - | 658,110 |
| Nov 25, 2025 | 15.90 | 16.80 | 15.70 | 15.90 | 15.90 | -2.45% | 1,465,514 |
| Nov 24, 2025 | 15.20 | 16.40 | 15.20 | 16.30 | 16.30 | 7.95% | 1,307,634 |
| Nov 23, 2025 | 14.60 | 15.20 | 14.50 | 15.10 | 15.10 | 2.03% | 630,969 |
| Nov 20, 2025 | 15.60 | 15.90 | 14.70 | 14.80 | 14.80 | -5.13% | 1,361,211 |
| Nov 19, 2025 | 14.80 | 15.80 | 14.80 | 15.60 | 15.60 | 6.12% | 1,005,000 |
| Nov 18, 2025 | 13.70 | 14.90 | 13.70 | 14.70 | 14.70 | 8.09% | 1,547,014 |
| Nov 17, 2025 | 12.70 | 13.70 | 12.60 | 13.60 | 13.60 | 7.94% | 645,974 |
| Nov 16, 2025 | 12.70 | 12.90 | 11.50 | 12.60 | 12.60 | -0.79% | 434,342 |
| Nov 13, 2025 | 14.20 | 14.20 | 12.60 | 12.70 | 12.70 | -7.30% | 380,855 |
| Nov 12, 2025 | 14.60 | 14.70 | 13.50 | 13.70 | 13.70 | -4.20% | 233,428 |
| Nov 11, 2025 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -0.69% | 211,730 |
| Nov 10, 2025 | 14.60 | 14.90 | 14.20 | 14.40 | 14.40 | -1.37% | 284,878 |
| Nov 9, 2025 | 15.30 | 15.30 | 14.50 | 14.60 | 14.60 | -2.67% | 388,740 |
| Nov 6, 2025 | 14.70 | 15.60 | 14.70 | 15.00 | 15.00 | -2.60% | 404,536 |
| Nov 5, 2025 | 15.60 | 16.00 | 15.30 | 15.40 | 15.40 | -1.28% | 476,199 |
| Nov 4, 2025 | 16.30 | 16.40 | 15.50 | 15.60 | 15.60 | -2.50% | 386,529 |
| Nov 3, 2025 | 16.40 | 16.60 | 15.90 | 16.00 | 16.00 | -3.03% | 582,610 |
| Nov 2, 2025 | 17.00 | 17.40 | 16.30 | 16.50 | 16.50 | -2.37% | 621,582 |
| Oct 30, 2025 | 15.90 | 17.10 | 15.90 | 16.90 | 16.90 | 7.64% | 996,253 |
| Oct 29, 2025 | 15.30 | 15.90 | 15.00 | 15.70 | 15.70 | 4.67% | 539,657 |
| Oct 28, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | - | 286,514 |
| Oct 27, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -2.60% | 209,095 |
| Oct 26, 2025 | 15.70 | 16.10 | 15.10 | 15.40 | 15.40 | -1.91% | 459,887 |
| Oct 23, 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -0.63% | 333,974 |
| Oct 22, 2025 | 16.00 | 16.20 | 15.60 | 15.80 | 15.80 | -1.25% | 316,894 |
| Oct 21, 2025 | 15.90 | 16.70 | 15.90 | 16.00 | 16.00 | 1.27% | 688,294 |