Shinepukur Ceramics PLC. (DSE:SPCERAMICS)
Bangladesh · Delayed Price · Currency is BDT 23.40
+0.60 (2.63%)
At close: May 24, 2026
Shinepukur Ceramics PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 22.80 | 23.50 | 22.60 | 23.40 | 23.40 | 2.63% | 2,356,920 |
| May 23, 2026 | 23.10 | 23.20 | 22.70 | 22.80 | 22.80 | -0.87% | 2,247,147 |
| May 21, 2026 | 23.30 | 23.50 | 22.80 | 23.00 | 23.00 | -0.86% | 3,047,179 |
| May 20, 2026 | 23.20 | 23.80 | 23.00 | 23.20 | 23.20 | -1.28% | 2,900,157 |
| May 19, 2026 | 23.50 | 23.80 | 22.20 | 23.50 | 23.50 | 5.38% | 4,829,500 |
| May 18, 2026 | 23.40 | 23.40 | 22.20 | 22.30 | 22.30 | -3.04% | 4,800,675 |
| May 17, 2026 | 24.40 | 24.40 | 22.80 | 23.00 | 23.00 | -2.13% | 3,926,677 |
| May 14, 2026 | 23.50 | 23.50 | 21.70 | 23.50 | 23.50 | 9.81% | 10,192,130 |
| May 13, 2026 | 21.10 | 21.90 | 21.10 | 21.40 | 21.40 | 1.90% | 3,349,616 |
| May 12, 2026 | 20.40 | 21.20 | 20.20 | 21.00 | 21.00 | 3.96% | 2,161,322 |
| May 11, 2026 | 20.40 | 20.60 | 20.10 | 20.20 | 20.20 | -0.49% | 1,010,944 |
| May 10, 2026 | 20.80 | 20.80 | 20.20 | 20.30 | 20.30 | -0.98% | 1,007,145 |
| May 7, 2026 | 21.20 | 21.20 | 20.40 | 20.50 | 20.50 | -2.38% | 2,064,927 |
| May 6, 2026 | 21.20 | 21.70 | 21.00 | 21.00 | 21.00 | -0.94% | 1,900,683 |
| May 5, 2026 | 21.20 | 21.70 | 20.60 | 21.20 | 21.20 | 3.92% | 4,153,979 |
| May 4, 2026 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | 0.99% | 1,237,836 |
| May 3, 2026 | 20.50 | 20.70 | 20.10 | 20.20 | 20.20 | -0.49% | 722,273 |
| Apr 30, 2026 | 20.20 | 20.50 | 20.00 | 20.30 | 20.30 | 2.01% | 960,561 |
| Apr 29, 2026 | 20.80 | 20.90 | 19.80 | 19.90 | 19.90 | -2.45% | 1,472,690 |
| Apr 28, 2026 | 20.40 | 21.30 | 20.20 | 20.40 | 20.40 | -1.45% | 1,380,219 |
| Apr 27, 2026 | 21.20 | 21.50 | 20.60 | 20.70 | 20.70 | -1.43% | 1,422,019 |
| Apr 26, 2026 | 20.80 | 21.60 | 20.50 | 21.00 | 21.00 | 2.44% | 2,258,708 |
| Apr 23, 2026 | 20.90 | 20.90 | 20.30 | 20.50 | 20.50 | -0.49% | 1,384,325 |
| Apr 22, 2026 | 20.60 | 21.70 | 20.40 | 20.60 | 20.60 | -3.29% | 3,256,037 |
| Apr 21, 2026 | 21.20 | 21.80 | 21.00 | 21.30 | 21.30 | 1.43% | 2,708,391 |
| Apr 20, 2026 | 21.50 | 21.80 | 20.90 | 21.00 | 21.00 | -2.33% | 3,593,646 |
| Apr 19, 2026 | 22.20 | 22.40 | 21.40 | 21.50 | 21.50 | -2.27% | 2,864,453 |
| Apr 16, 2026 | 21.00 | 22.60 | 21.00 | 22.00 | 22.00 | 5.77% | 8,203,007 |
| Apr 15, 2026 | 20.30 | 21.20 | 20.20 | 20.80 | 20.80 | 3.48% | 2,189,347 |
| Apr 13, 2026 | 20.10 | 20.60 | 19.80 | 20.10 | 20.10 | 1.52% | 2,572,560 |
| Apr 12, 2026 | 19.90 | 20.10 | 19.40 | 19.80 | 19.80 | -0.50% | 1,718,305 |
| Apr 9, 2026 | 20.40 | 21.00 | 19.70 | 19.90 | 19.90 | -4.78% | 2,289,915 |
| Apr 8, 2026 | 20.80 | 21.80 | 20.70 | 20.90 | 20.90 | 1.95% | 3,101,927 |
| Apr 7, 2026 | 19.50 | 20.60 | 19.50 | 20.50 | 20.50 | 5.67% | 2,686,625 |
| Apr 6, 2026 | 19.50 | 20.20 | 19.30 | 19.40 | 19.40 | -1.02% | 1,553,258 |
| Apr 5, 2026 | 20.70 | 20.70 | 19.30 | 19.60 | 19.60 | -5.31% | 2,299,088 |
| Apr 2, 2026 | 21.10 | 21.40 | 20.60 | 20.70 | 20.70 | -1.90% | 3,360,681 |
| Apr 1, 2026 | 21.10 | 21.80 | 21.00 | 21.10 | 21.10 | - | 2,546,210 |
| Mar 31, 2026 | 21.80 | 21.90 | 20.90 | 21.10 | 21.10 | -3.21% | 4,170,074 |
| Mar 30, 2026 | 22.00 | 22.70 | 21.60 | 21.80 | 21.80 | 0.93% | 4,434,947 |
| Mar 29, 2026 | 21.40 | 22.30 | 20.70 | 21.60 | 21.60 | 0.93% | 4,974,054 |
| Mar 25, 2026 | 21.40 | 22.40 | 21.20 | 21.40 | 21.40 | -4.04% | 3,266,190 |
| Mar 24, 2026 | 21.20 | 22.50 | 20.60 | 22.30 | 22.30 | 6.19% | 4,946,282 |
| Mar 16, 2026 | 20.10 | 21.30 | 20.10 | 21.00 | 21.00 | 5.00% | 3,675,216 |
| Mar 15, 2026 | 20.90 | 21.00 | 19.70 | 20.00 | 20.00 | -3.38% | 2,933,036 |
| Mar 12, 2026 | 20.50 | 21.30 | 20.40 | 20.70 | 20.70 | 1.47% | 4,595,969 |
| Mar 11, 2026 | 20.40 | 20.80 | 19.10 | 20.40 | 20.40 | 6.25% | 4,684,553 |
| Mar 10, 2026 | 19.20 | 19.50 | 18.70 | 19.20 | 19.20 | 2.67% | 3,365,868 |
| Mar 9, 2026 | 18.50 | 19.10 | 18.30 | 18.70 | 18.70 | 1.63% | 1,865,128 |
| Mar 8, 2026 | 19.70 | 20.30 | 18.10 | 18.40 | 18.40 | -4.66% | 4,631,972 |