Shinepukur Ceramics PLC. (DSE:SPCERAMICS)
Bangladesh · Delayed Price · Currency is BDT 18.30
-1.70 (-8.50%)
At close: Mar 3, 2026
Shinepukur Ceramics PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 18.30 | 19.90 | 18.10 | 18.90 | 18.90 | 3.28% | 3,767,925 |
| Mar 3, 2026 | 20.10 | 20.20 | 18.10 | 18.30 | 18.30 | -8.50% | 4,214,084 |
| Mar 2, 2026 | 19.00 | 20.60 | 18.60 | 20.00 | 20.00 | 6.38% | 5,550,250 |
| Mar 1, 2026 | 17.00 | 18.80 | 16.50 | 18.80 | 18.80 | 9.94% | 5,913,884 |
| Feb 26, 2026 | 15.80 | 17.10 | 15.60 | 17.10 | 17.10 | 9.62% | 4,182,478 |
| Feb 25, 2026 | 15.60 | 15.70 | 15.30 | 15.60 | 15.60 | 1.30% | 572,055 |
| Feb 24, 2026 | 15.80 | 15.90 | 15.40 | 15.40 | 15.40 | -1.28% | 458,871 |
| Feb 23, 2026 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 1.96% | 581,109 |
| Feb 22, 2026 | 15.60 | 15.70 | 15.20 | 15.30 | 15.30 | -0.65% | 374,131 |
| Feb 19, 2026 | 15.40 | 15.80 | 15.30 | 15.40 | 15.40 | -0.65% | 469,864 |
| Feb 18, 2026 | 15.50 | 16.00 | 15.50 | 15.50 | 15.50 | -1.27% | 1,008,193 |
| Feb 17, 2026 | 16.00 | 16.30 | 15.60 | 15.70 | 15.70 | -1.26% | 1,147,880 |
| Feb 16, 2026 | 16.20 | 16.50 | 15.80 | 15.90 | 15.90 | 0.63% | 2,416,178 |
| Feb 15, 2026 | 15.50 | 16.00 | 15.40 | 15.80 | 15.80 | 3.27% | 1,289,768 |
| Feb 10, 2026 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | 2.68% | 999,158 |
| Feb 9, 2026 | 14.90 | 15.00 | 14.60 | 14.90 | 14.90 | 2.05% | 641,740 |
| Feb 8, 2026 | 15.20 | 15.20 | 14.50 | 14.60 | 14.60 | -2.01% | 758,222 |
| Feb 5, 2026 | 15.20 | 15.30 | 14.90 | 14.90 | 14.90 | -0.67% | 671,377 |
| Feb 3, 2026 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 1.35% | 638,780 |
| Feb 2, 2026 | 15.00 | 15.30 | 14.60 | 14.80 | 14.80 | -0.67% | 936,522 |
| Feb 1, 2026 | 15.20 | 15.40 | 14.80 | 14.90 | 14.90 | -1.32% | 810,118 |
| Jan 29, 2026 | 15.10 | 15.60 | 15.00 | 15.10 | 15.10 | -0.66% | 768,806 |
| Jan 28, 2026 | 15.20 | 15.90 | 15.10 | 15.20 | 15.20 | - | 1,376,731 |
| Jan 27, 2026 | 15.20 | 15.80 | 15.00 | 15.20 | 15.20 | -2.56% | 1,184,881 |
| Jan 26, 2026 | 15.60 | 15.90 | 14.90 | 15.60 | 15.60 | 5.41% | 1,834,183 |
| Jan 25, 2026 | 15.70 | 15.70 | 14.70 | 14.80 | 14.80 | -3.90% | 1,219,010 |
| 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 |