Shinepukur Ceramics PLC. (DSE:SPCERAMICS)
Bangladesh · Delayed Price · Currency is BDT 23.10
-0.70 (-2.94%)
At close: Jul 23, 2026
Shinepukur Ceramics PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 24.50 | 24.60 | 23.50 | 23.60 | 23.60 | -2.88% | 3,043,164 |
| Jun 21, 2026 | 23.80 | 24.60 | 23.60 | 24.30 | 24.30 | 2.10% | 2,708,355 |
| Jun 18, 2026 | 23.80 | 24.60 | 23.60 | 23.80 | 23.80 | -2.06% | 2,960,564 |
| Jun 17, 2026 | 24.30 | 25.20 | 23.60 | 24.30 | 24.30 | 3.40% | 6,333,319 |
| Jun 16, 2026 | 23.50 | 23.80 | 23.00 | 23.50 | 23.50 | - | 1,897,684 |
| Jun 15, 2026 | 22.50 | 24.20 | 22.30 | 23.50 | 23.50 | 5.86% | 4,285,705 |
| Jun 14, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -0.45% | 1,461,756 |
| Jun 11, 2026 | 22.90 | 23.20 | 22.00 | 22.30 | 22.30 | -2.62% | 1,873,987 |
| Jun 10, 2026 | 23.00 | 23.60 | 22.60 | 22.90 | 22.90 | -0.43% | 1,924,134 |
| Jun 9, 2026 | 23.00 | 23.30 | 21.70 | 23.00 | 23.00 | 2.22% | 2,140,953 |
| Jun 8, 2026 | 22.50 | 23.60 | 22.30 | 22.50 | 22.50 | -3.85% | 2,965,194 |
| Jun 7, 2026 | 24.40 | 24.80 | 23.10 | 23.40 | 23.40 | -3.31% | 3,217,451 |
| Jun 4, 2026 | 24.20 | 24.60 | 23.60 | 24.20 | 24.20 | 1.68% | 3,181,596 |
| Jun 3, 2026 | 24.10 | 24.30 | 23.60 | 23.80 | 23.80 | -0.83% | 3,362,530 |
| Jun 2, 2026 | 24.30 | 24.80 | 23.80 | 24.00 | 24.00 | -1.23% | 4,540,633 |
| Jun 1, 2026 | 24.30 | 24.40 | 23.20 | 24.30 | 24.30 | 3.85% | 3,586,338 |
| 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 |