Shinepukur Ceramics Limited (DSE:SPCERAMICS)
Bangladesh · Delayed Price · Currency is BDT 15.70
+0.70 (4.67%)
At close: Oct 29, 2025
Shinepukur Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 15.40 | 16.00 | 15.00 | 15.80 | 15.80 | 3.27% | 488,464 |
| Oct 19, 2025 | 16.50 | 16.50 | 15.10 | 15.30 | 15.30 | -5.56% | 368,947 |
| Oct 16, 2025 | 17.00 | 17.20 | 16.10 | 16.20 | 16.20 | -3.57% | 412,599 |
| Oct 15, 2025 | 17.70 | 17.70 | 16.70 | 16.80 | 16.80 | -4.55% | 613,178 |
| Oct 14, 2025 | 18.40 | 18.40 | 17.50 | 17.60 | 17.60 | -2.76% | 609,010 |
| Oct 13, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 18.10 | - | 446,324 |
| Oct 12, 2025 | 18.00 | 18.70 | 18.00 | 18.10 | 18.10 | 0.56% | 819,652 |
| 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 |