Shahjibazar Power Company Limited (DSE:SPCL)
Bangladesh · Delayed Price · Currency is BDT 41.70
-2.00 (-4.58%)
At close: Nov 3, 2025
Shahjibazar Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 44.20 | 44.20 | 41.50 | 41.70 | 41.70 | -4.58% | 458,460 |
| Nov 2, 2025 | 44.20 | 44.60 | 43.60 | 43.70 | 43.70 | -0.68% | 370,358 |
| Oct 30, 2025 | 44.90 | 45.00 | 43.70 | 44.00 | 44.00 | -2.00% | 639,926 |
| Oct 29, 2025 | 43.00 | 45.10 | 42.20 | 44.90 | 44.90 | 4.66% | 788,623 |
| Oct 28, 2025 | 40.80 | 43.60 | 40.80 | 42.90 | 42.90 | 7.25% | 1,124,341 |
| Oct 27, 2025 | 37.80 | 40.10 | 37.50 | 40.00 | 40.00 | 6.10% | 612,420 |
| Oct 26, 2025 | 38.50 | 38.50 | 37.60 | 37.70 | 37.70 | -1.82% | 167,239 |
| Oct 23, 2025 | 38.60 | 38.70 | 37.90 | 38.40 | 38.40 | 1.05% | 155,136 |
| Oct 22, 2025 | 37.30 | 38.50 | 37.20 | 38.00 | 38.00 | 1.06% | 253,351 |
| Oct 21, 2025 | 38.70 | 39.10 | 37.10 | 37.60 | 37.60 | -1.05% | 299,100 |
| Oct 20, 2025 | 36.80 | 38.40 | 36.50 | 38.00 | 38.00 | 2.43% | 130,607 |
| Oct 19, 2025 | 39.30 | 39.30 | 37.00 | 37.10 | 37.10 | -3.13% | 184,140 |
| Oct 16, 2025 | 39.00 | 39.80 | 38.10 | 38.30 | 38.30 | -0.52% | 186,391 |
| Oct 15, 2025 | 40.20 | 40.30 | 38.30 | 38.50 | 38.50 | -3.75% | 232,304 |
| Oct 14, 2025 | 41.70 | 42.20 | 38.70 | 40.00 | 40.00 | -2.68% | 362,516 |
| Oct 13, 2025 | 41.80 | 41.80 | 40.80 | 41.10 | 41.10 | 1.23% | 184,990 |
| Oct 12, 2025 | 42.80 | 42.80 | 40.40 | 40.60 | 40.60 | -3.33% | 131,715 |
| Oct 9, 2025 | 43.30 | 43.50 | 41.90 | 42.00 | 42.00 | -1.87% | 243,713 |
| Oct 8, 2025 | 44.70 | 44.70 | 42.20 | 42.80 | 42.80 | -3.82% | 416,270 |
| Oct 7, 2025 | 46.00 | 46.10 | 44.40 | 44.50 | 44.50 | -2.63% | 347,843 |
| Oct 6, 2025 | 46.10 | 46.80 | 45.50 | 45.70 | 45.70 | -1.08% | 331,744 |
| Oct 5, 2025 | 47.00 | 47.10 | 46.00 | 46.20 | 46.20 | -0.65% | 255,642 |
| Sep 30, 2025 | 47.50 | 47.50 | 46.10 | 46.50 | 46.50 | - | 210,905 |
| Sep 29, 2025 | 48.30 | 48.30 | 45.90 | 46.50 | 46.50 | -0.64% | 411,098 |
| Sep 28, 2025 | 48.00 | 48.10 | 46.60 | 46.80 | 46.80 | -2.70% | 228,777 |
| Sep 25, 2025 | 48.70 | 49.20 | 47.90 | 48.10 | 48.10 | -0.62% | 422,455 |
| Sep 24, 2025 | 47.40 | 48.70 | 46.80 | 48.40 | 48.40 | 4.09% | 282,293 |
| Sep 23, 2025 | 46.20 | 46.90 | 45.40 | 46.50 | 46.50 | 1.75% | 179,861 |
| Sep 22, 2025 | 45.70 | 46.00 | 44.60 | 45.70 | 45.70 | 0.88% | 250,297 |
| Sep 21, 2025 | 48.80 | 48.80 | 44.80 | 45.30 | 45.30 | -4.83% | 296,290 |
| Sep 18, 2025 | 48.60 | 48.90 | 47.40 | 47.60 | 47.60 | -2.06% | 296,333 |
| Sep 17, 2025 | 48.90 | 49.70 | 48.50 | 48.60 | 48.60 | -0.21% | 341,662 |
| Sep 16, 2025 | 47.90 | 49.10 | 47.90 | 48.70 | 48.70 | 2.10% | 341,500 |
| Sep 15, 2025 | 47.80 | 48.90 | 47.50 | 47.70 | 47.70 | - | 455,866 |
| Sep 14, 2025 | 49.80 | 50.50 | 47.10 | 47.70 | 47.70 | -3.44% | 773,756 |
| Sep 11, 2025 | 48.80 | 50.00 | 47.50 | 49.40 | 49.40 | 1.23% | 623,320 |
| Sep 10, 2025 | 51.20 | 51.60 | 48.50 | 48.80 | 48.80 | -5.24% | 1,007,608 |
| Sep 9, 2025 | 52.50 | 52.90 | 51.20 | 51.50 | 51.50 | -1.72% | 1,472,300 |
| Sep 8, 2025 | 49.70 | 53.80 | 49.70 | 52.40 | 52.40 | 6.50% | 3,131,536 |
| Sep 7, 2025 | 48.60 | 50.10 | 48.50 | 49.20 | 49.20 | 1.23% | 1,218,611 |
| Sep 4, 2025 | 49.90 | 49.90 | 48.20 | 48.60 | 48.60 | -1.82% | 863,515 |
| Sep 3, 2025 | 49.80 | 51.00 | 49.10 | 49.50 | 49.50 | 0.41% | 1,698,835 |
| Sep 2, 2025 | 48.00 | 49.70 | 47.80 | 49.30 | 49.30 | 3.35% | 1,613,895 |
| Sep 1, 2025 | 48.90 | 49.70 | 47.40 | 47.70 | 47.70 | -2.45% | 1,249,179 |
| Aug 31, 2025 | 50.80 | 51.80 | 48.20 | 48.90 | 48.90 | -3.36% | 2,442,775 |
| Aug 28, 2025 | 50.10 | 51.00 | 48.60 | 50.60 | 50.60 | 1.81% | 2,260,795 |
| Aug 27, 2025 | 47.00 | 51.00 | 46.60 | 49.70 | 49.70 | 5.74% | 3,000,503 |
| Aug 26, 2025 | 47.60 | 48.70 | 46.60 | 47.00 | 47.00 | - | 2,173,618 |
| Aug 25, 2025 | 43.50 | 47.10 | 43.10 | 47.00 | 47.00 | 9.56% | 3,207,689 |
| Aug 24, 2025 | 42.60 | 43.50 | 42.60 | 42.90 | 42.90 | 0.70% | 921,469 |