Shinepukur Ceramics PLC. (DSE:SPCERAMICS)
Bangladesh · Delayed Price · Currency is BDT 15.40
-0.60 (-3.75%)
At close: Jan 22, 2026
Shinepukur Ceramics PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.40 | 16.00 | 15.30 | 15.40 | 15.40 | -3.75% | 1,618,382 |
| Jan 21, 2026 | 16.00 | 16.60 | 15.70 | 16.00 | 16.00 | -0.62% | 1,767,118 |
| Jan 20, 2026 | 16.10 | 16.10 | 14.80 | 16.10 | 16.10 | 9.52% | 4,014,881 |
| Jan 19, 2026 | 14.70 | 14.80 | 14.40 | 14.70 | 14.70 | 1.38% | 908,038 |
| Jan 18, 2026 | 14.10 | 15.00 | 14.10 | 14.50 | 14.50 | 2.11% | 1,187,298 |
| Jan 15, 2026 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -2.74% | 968,648 |
| Jan 14, 2026 | 15.30 | 15.50 | 14.50 | 14.60 | 14.60 | -3.31% | 1,001,515 |
| Jan 13, 2026 | 15.20 | 15.30 | 14.80 | 15.10 | 15.10 | -0.66% | 1,778,534 |
| Jan 12, 2026 | 15.00 | 15.90 | 14.70 | 15.20 | 15.20 | 2.70% | 1,888,691 |
| Jan 11, 2026 | 13.60 | 14.80 | 13.50 | 14.80 | 14.80 | 9.63% | 2,402,533 |
| Jan 8, 2026 | 13.40 | 13.80 | 13.40 | 13.50 | 13.50 | 1.50% | 491,327 |
| Jan 7, 2026 | 13.30 | 13.60 | 13.30 | 13.30 | 13.30 | -1.48% | 288,209 |
| Jan 6, 2026 | 13.00 | 13.70 | 13.00 | 13.50 | 13.50 | 3.85% | 353,653 |
| Jan 5, 2026 | 13.50 | 13.50 | 12.90 | 13.00 | 13.00 | -3.70% | 710,227 |
| Jan 4, 2026 | 14.40 | 14.40 | 13.30 | 13.50 | 13.50 | -6.90% | 947,894 |
| 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 |