Shinepukur Ceramics PLC. (DSE:SPCERAMICS)
Bangladesh · Delayed Price · Currency is BDT 20.70
+1.00 (5.08%)
At close: Sep 3, 2026
Shinepukur Ceramics PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 20.70 | 21.10 | 19.60 | 20.70 | 20.70 | 5.08% | 795,886 |
| Sep 2, 2026 | 19.40 | 19.80 | 19.30 | 19.70 | 19.70 | 0.51% | 209,031 |
| Sep 1, 2026 | 19.00 | 19.70 | 19.00 | 19.60 | 19.60 | 4.26% | 364,552 |
| Aug 31, 2026 | 18.80 | 19.30 | 18.70 | 18.80 | 18.80 | -1.57% | 194,252 |
| Aug 30, 2026 | 19.60 | 19.80 | 18.90 | 19.10 | 19.10 | -3.05% | 239,115 |
| Aug 27, 2026 | 19.70 | 20.00 | 19.60 | 19.70 | 19.70 | - | 274,523 |
| Aug 25, 2026 | 19.80 | 20.00 | 19.30 | 19.70 | 19.70 | - | 361,119 |
| Aug 24, 2026 | 20.70 | 20.80 | 19.30 | 19.70 | 19.70 | -4.83% | 329,273 |
| Aug 23, 2026 | 21.60 | 21.80 | 20.50 | 20.70 | 20.70 | -3.72% | 292,258 |
| Aug 20, 2026 | 21.50 | 21.90 | 21.40 | 21.50 | 21.50 | -0.46% | 230,961 |
| Aug 19, 2026 | 21.60 | 22.20 | 21.20 | 21.60 | 21.60 | -0.46% | 597,594 |
| Aug 18, 2026 | 22.30 | 22.40 | 21.40 | 21.70 | 21.70 | -1.81% | 492,809 |
| Aug 17, 2026 | 22.10 | 22.90 | 21.90 | 22.10 | 22.10 | -2.21% | 806,018 |
| Aug 16, 2026 | 23.00 | 23.30 | 22.50 | 22.60 | 22.60 | -1.31% | 821,290 |
| Aug 13, 2026 | 22.90 | 23.10 | 22.70 | 22.90 | 22.90 | - | 901,566 |
| Aug 12, 2026 | 22.90 | 23.40 | 22.80 | 22.90 | 22.90 | -0.87% | 870,431 |
| Aug 11, 2026 | 23.10 | 23.80 | 23.00 | 23.10 | 23.10 | -1.28% | 1,328,630 |
| Aug 10, 2026 | 23.40 | 23.50 | 22.50 | 23.40 | 23.40 | 4.00% | 1,323,857 |
| Aug 9, 2026 | 22.90 | 22.90 | 22.30 | 22.50 | 22.50 | -0.88% | 570,785 |
| Aug 6, 2026 | 23.00 | 23.30 | 22.60 | 22.70 | 22.70 | -0.87% | 681,429 |
| Aug 4, 2026 | 22.90 | 23.60 | 22.70 | 22.90 | 22.90 | 0.44% | 810,626 |
| Aug 3, 2026 | 22.80 | 23.20 | 22.70 | 22.80 | 22.80 | -1.30% | 1,101,879 |
| Aug 2, 2026 | 23.30 | 23.60 | 23.00 | 23.10 | 23.10 | -0.86% | 713,117 |
| Jul 30, 2026 | 22.90 | 23.80 | 22.70 | 23.30 | 23.30 | 2.64% | 1,508,112 |
| Jul 29, 2026 | 22.70 | 23.40 | 22.60 | 22.70 | 22.70 | -1.30% | 917,785 |
| Jul 28, 2026 | 23.00 | 23.30 | 22.50 | 23.00 | 23.00 | 2.22% | 1,147,773 |
| Jul 27, 2026 | 22.50 | 22.80 | 21.90 | 22.50 | 22.50 | 1.81% | 652,890 |
| Jul 26, 2026 | 23.10 | 23.50 | 21.80 | 22.10 | 22.10 | -4.33% | 1,264,432 |
| Jul 23, 2026 | 24.20 | 24.20 | 23.00 | 23.10 | 23.10 | -2.94% | 1,115,463 |
| Jul 22, 2026 | 24.00 | 24.40 | 23.70 | 23.80 | 23.80 | -0.42% | 1,054,786 |
| Jul 21, 2026 | 23.80 | 24.10 | 23.80 | 23.90 | 23.90 | 0.84% | 830,486 |
| Jul 20, 2026 | 24.00 | 24.00 | 23.60 | 23.70 | 23.70 | -0.84% | 1,003,091 |
| Jul 19, 2026 | 24.30 | 24.50 | 23.80 | 23.90 | 23.90 | -1.24% | 1,323,680 |
| Jul 16, 2026 | 24.20 | 24.80 | 23.90 | 24.20 | 24.20 | -1.22% | 873,222 |
| Jul 15, 2026 | 24.50 | 26.10 | 24.00 | 24.50 | 24.50 | 2.94% | 4,294,840 |
| Jul 14, 2026 | 23.80 | 24.30 | 23.50 | 23.80 | 23.80 | -0.83% | 1,415,148 |
| Jul 13, 2026 | 24.40 | 24.60 | 23.90 | 24.00 | 24.00 | -0.83% | 1,288,720 |
| Jul 12, 2026 | 23.90 | 24.60 | 23.50 | 24.20 | 24.20 | 1.26% | 2,483,158 |
| Jul 9, 2026 | 23.90 | 24.50 | 23.80 | 23.90 | 23.90 | -0.83% | 2,496,673 |
| Jul 8, 2026 | 24.10 | 24.80 | 24.00 | 24.10 | 24.10 | -1.63% | 1,693,975 |
| Jul 7, 2026 | 24.50 | 24.80 | 24.30 | 24.50 | 24.50 | 0.41% | 1,852,002 |
| Jul 6, 2026 | 25.00 | 25.00 | 24.30 | 24.40 | 24.40 | -1.21% | 3,221,774 |
| Jul 5, 2026 | 25.90 | 26.00 | 24.40 | 24.70 | 24.70 | -3.89% | 2,819,937 |
| Jul 2, 2026 | 25.40 | 26.40 | 24.90 | 25.70 | 25.70 | 7.08% | 6,765,269 |
| Jun 30, 2026 | 23.90 | 24.30 | 23.70 | 24.00 | 24.00 | 0.42% | 3,225,612 |
| Jun 29, 2026 | 23.90 | 24.60 | 23.70 | 23.90 | 23.90 | -1.65% | 1,718,554 |
| Jun 28, 2026 | 23.90 | 25.10 | 23.70 | 24.30 | 24.30 | 2.97% | 5,631,799 |
| Jun 25, 2026 | 23.60 | 24.00 | 23.10 | 23.60 | 23.60 | 2.61% | 1,532,126 |
| Jun 24, 2026 | 23.50 | 23.60 | 22.80 | 23.00 | 23.00 | -0.86% | 1,431,667 |
| Jun 23, 2026 | 23.70 | 23.80 | 23.00 | 23.20 | 23.20 | -1.69% | 1,664,099 |