Shinepukur Ceramics PLC. (DSE:SPCERAMICS)
Bangladesh · Delayed Price · Currency is BDT 22.80
+0.20 (0.88%)
At close: Oct 14, 2026
Shinepukur Ceramics PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 23.00 | 23.20 | 22.50 | 22.80 | 22.80 | 0.88% | 564,365 |
| Oct 13, 2026 | 22.70 | 23.50 | 22.50 | 22.60 | 22.60 | 2.26% | 872,790 |
| Oct 12, 2026 | 23.60 | 23.60 | 21.50 | 22.10 | 22.10 | -5.15% | 1,255,001 |
| Oct 11, 2026 | 24.10 | 24.70 | 23.10 | 23.30 | 23.30 | -2.51% | 2,688,994 |
| Oct 8, 2026 | 23.90 | 23.90 | 22.20 | 23.90 | 23.90 | 9.63% | 2,973,870 |
| Oct 7, 2026 | 21.80 | 22.50 | 21.00 | 21.80 | 21.80 | 4.31% | 904,856 |
| Oct 6, 2026 | 20.90 | 21.50 | 20.80 | 20.90 | 20.90 | -0.48% | 374,875 |
| Oct 5, 2026 | 22.30 | 22.50 | 20.80 | 21.00 | 21.00 | -4.55% | 1,389,312 |
| Oct 4, 2026 | 23.00 | 23.30 | 21.90 | 22.00 | 22.00 | -4.35% | 680,959 |
| Oct 1, 2026 | 23.00 | 23.80 | 22.80 | 23.00 | 23.00 | -1.71% | 520,551 |
| Sep 30, 2026 | 23.60 | 23.60 | 23.10 | 23.40 | 23.40 | -0.43% | 802,405 |
| Sep 29, 2026 | 23.80 | 23.90 | 23.40 | 23.50 | 23.50 | -0.42% | 610,448 |
| Sep 28, 2026 | 24.00 | 24.20 | 23.40 | 23.60 | 23.60 | -0.84% | 1,822,221 |
| Sep 27, 2026 | 23.50 | 24.30 | 23.50 | 23.80 | 23.80 | 1.28% | 2,025,028 |
| Sep 24, 2026 | 23.60 | 23.90 | 22.90 | 23.50 | 23.50 | -0.42% | 1,769,242 |
| Sep 23, 2026 | 22.90 | 24.70 | 22.80 | 23.60 | 23.60 | 3.96% | 3,634,449 |
| Sep 22, 2026 | 21.30 | 22.90 | 21.30 | 22.70 | 22.70 | 6.57% | 2,210,859 |
| Sep 21, 2026 | 21.60 | 21.80 | 21.10 | 21.30 | 21.30 | -1.39% | 475,279 |
| Sep 20, 2026 | 21.00 | 21.80 | 21.00 | 21.60 | 21.60 | 3.35% | 647,069 |
| Sep 17, 2026 | 20.80 | 21.20 | 20.50 | 20.90 | 20.90 | 0.48% | 174,384 |
| Sep 16, 2026 | 20.80 | 21.50 | 20.80 | 20.80 | 20.80 | -1.89% | 331,543 |
| Sep 15, 2026 | 20.20 | 21.50 | 19.80 | 21.20 | 21.20 | 7.07% | 664,137 |
| Sep 14, 2026 | 19.80 | 20.50 | 19.80 | 19.80 | 19.80 | -2.46% | 191,819 |
| Sep 13, 2026 | 21.00 | 21.00 | 20.30 | 20.30 | 20.30 | -3.33% | 422,503 |
| Sep 10, 2026 | 21.00 | 21.40 | 20.90 | 21.00 | 21.00 | - | 390,219 |
| Sep 9, 2026 | 20.40 | 21.60 | 20.00 | 21.00 | 21.00 | 2.94% | 624,546 |
| Sep 8, 2026 | 21.00 | 21.30 | 20.20 | 20.40 | 20.40 | -1.92% | 561,911 |
| Sep 7, 2026 | 20.00 | 21.10 | 19.50 | 20.80 | 20.80 | 4.00% | 355,751 |
| Sep 6, 2026 | 20.80 | 21.40 | 19.80 | 20.00 | 20.00 | -3.38% | 812,597 |
| 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 |