Shahjibazar Power Company Limited (DSE:SPCL)
Bangladesh · Delayed Price · Currency is BDT 49.50
+0.20 (0.41%)
At close: Sep 3, 2025
Shahjibazar Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 49.50 | 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 |
| Aug 21, 2025 | 42.90 | 43.50 | 42.40 | 42.60 | 42.60 | -0.70% | 650,112 |
| Aug 20, 2025 | 42.90 | 44.00 | 42.40 | 42.90 | 42.90 | 1.18% | 1,051,838 |
| Aug 19, 2025 | 43.40 | 43.50 | 42.20 | 42.40 | 42.40 | -1.62% | 764,452 |
| Aug 18, 2025 | 43.10 | 43.30 | 42.60 | 43.10 | 43.10 | 1.17% | 694,228 |
| Aug 17, 2025 | 41.60 | 42.80 | 41.40 | 42.60 | 42.60 | 3.40% | 518,624 |
| Aug 14, 2025 | 41.10 | 41.80 | 40.90 | 41.20 | 41.20 | 0.49% | 266,719 |
| Aug 13, 2025 | 42.50 | 42.50 | 40.90 | 41.00 | 41.00 | -1.44% | 558,369 |
| Aug 12, 2025 | 41.70 | 42.40 | 41.50 | 41.60 | 41.60 | -0.24% | 314,328 |
| Aug 11, 2025 | 42.10 | 42.90 | 41.50 | 41.70 | 41.70 | -0.71% | 468,449 |
| Aug 10, 2025 | 43.40 | 43.50 | 41.60 | 42.00 | 42.00 | -3.23% | 647,408 |
| Aug 7, 2025 | 44.00 | 44.10 | 43.20 | 43.40 | 43.40 | -0.23% | 626,821 |
| Aug 6, 2025 | 44.30 | 44.60 | 43.20 | 43.50 | 43.50 | -0.91% | 812,245 |
| Aug 4, 2025 | 44.50 | 45.70 | 43.80 | 43.90 | 43.90 | -0.68% | 1,612,742 |
| Aug 3, 2025 | 42.70 | 44.50 | 41.90 | 44.20 | 44.20 | 4.00% | 1,406,967 |
| Jul 31, 2025 | 43.20 | 43.30 | 42.30 | 42.50 | 42.50 | -0.47% | 737,108 |
| Jul 30, 2025 | 43.40 | 43.80 | 42.50 | 42.70 | 42.70 | -0.93% | 722,359 |
| Jul 29, 2025 | 44.10 | 44.30 | 42.90 | 43.10 | 43.10 | -0.69% | 1,023,196 |
| Jul 28, 2025 | 43.70 | 44.10 | 43.20 | 43.40 | 43.40 | 0.70% | 721,853 |
| Jul 27, 2025 | 44.10 | 44.80 | 42.90 | 43.10 | 43.10 | -2.05% | 1,107,686 |
| Jul 24, 2025 | 44.70 | 45.20 | 43.70 | 44.00 | 44.00 | -1.57% | 1,471,626 |
| Jul 23, 2025 | 42.50 | 46.50 | 42.50 | 44.70 | 44.70 | 5.18% | 2,134,575 |
| Jul 22, 2025 | 42.30 | 43.10 | 42.10 | 42.50 | 42.50 | 0.24% | 903,137 |
| Jul 21, 2025 | 43.40 | 43.80 | 42.00 | 42.40 | 42.40 | -1.62% | 1,181,760 |
| Jul 20, 2025 | 42.30 | 44.30 | 42.30 | 43.10 | 43.10 | 1.89% | 1,468,571 |
| Jul 17, 2025 | 43.30 | 43.60 | 42.00 | 42.30 | 42.30 | -2.31% | 1,348,116 |
| Jul 16, 2025 | 43.00 | 44.40 | 42.70 | 43.30 | 43.30 | 2.12% | 1,589,991 |
| Jul 15, 2025 | 41.00 | 43.10 | 40.60 | 42.40 | 42.40 | 3.67% | 1,669,518 |
| Jul 14, 2025 | 41.90 | 42.40 | 40.80 | 40.90 | 40.90 | -1.92% | 1,039,460 |
| Jul 13, 2025 | 40.90 | 42.90 | 40.00 | 41.70 | 41.70 | 1.96% | 2,013,340 |
| Jul 10, 2025 | 42.30 | 42.80 | 40.50 | 40.90 | 40.90 | -0.97% | 1,161,153 |
| Jul 9, 2025 | 38.00 | 41.30 | 38.00 | 41.30 | 41.30 | 9.84% | 2,224,756 |
| Jul 8, 2025 | 36.90 | 37.90 | 36.80 | 37.60 | 37.60 | 2.17% | 854,550 |
| Jul 7, 2025 | 37.20 | 37.30 | 36.60 | 36.80 | 36.80 | -0.27% | 517,488 |
| Jul 3, 2025 | 37.60 | 37.60 | 36.80 | 36.90 | 36.90 | -1.34% | 517,938 |
| Jul 2, 2025 | 36.20 | 37.90 | 36.20 | 37.40 | 37.40 | 3.60% | 939,873 |
| Jun 30, 2025 | 36.40 | 36.70 | 35.90 | 36.10 | 36.10 | -0.82% | 556,288 |
| Jun 29, 2025 | 36.40 | 36.80 | 36.30 | 36.40 | 36.40 | - | 404,771 |
| Jun 26, 2025 | 36.50 | 37.00 | 36.30 | 36.40 | 36.40 | 0.28% | 487,980 |
| Jun 25, 2025 | 36.20 | 36.50 | 36.10 | 36.30 | 36.30 | 1.40% | 348,927 |
| Jun 24, 2025 | 36.20 | 36.70 | 35.60 | 35.80 | 35.80 | -0.28% | 427,723 |
| Jun 23, 2025 | 35.40 | 36.10 | 35.10 | 35.90 | 35.90 | 3.46% | 275,863 |