Shahjibazar Power Company Limited (DSE:SPCL)
Bangladesh · Delayed Price · Currency is BDT 46.80
-0.40 (-0.85%)
At close: Jan 1, 2026
Shahjibazar Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 46.80 | 47.60 | 46.70 | 46.80 | 46.80 | -0.85% | 726,572 |
| Dec 30, 2025 | 47.20 | 47.70 | 45.80 | 47.20 | 47.20 | 2.61% | 1,387,348 |
| Dec 29, 2025 | 46.00 | 46.50 | 44.80 | 46.00 | 46.00 | 1.55% | 740,694 |
| Dec 28, 2025 | 45.00 | 46.60 | 45.00 | 45.30 | 45.30 | -0.88% | 1,039,296 |
| Dec 24, 2025 | 46.10 | 46.40 | 45.50 | 45.70 | 45.70 | -0.87% | 1,038,293 |
| Dec 23, 2025 | 46.10 | 46.90 | 43.90 | 46.10 | 46.10 | 5.01% | 2,284,752 |
| Dec 22, 2025 | 44.80 | 44.80 | 43.60 | 43.90 | 43.90 | 0.69% | 1,328,385 |
| Dec 21, 2025 | 43.00 | 44.60 | 42.20 | 43.60 | 43.60 | 0.93% | 1,048,723 |
| Dec 18, 2025 | 44.30 | 44.40 | 43.00 | 43.20 | 43.20 | -2.26% | 710,730 |
| Dec 17, 2025 | 46.20 | 46.60 | 43.70 | 44.20 | 44.20 | -4.12% | 927,380 |
| Dec 15, 2025 | 46.10 | 47.30 | 45.80 | 46.10 | 46.10 | -2.12% | 674,159 |
| Dec 14, 2025 | 48.50 | 48.50 | 46.80 | 47.10 | 47.10 | -1.67% | 754,428 |
| Dec 11, 2025 | 47.90 | 48.40 | 47.50 | 47.90 | 47.90 | -0.21% | 874,635 |
| Dec 10, 2025 | 48.00 | 49.40 | 47.60 | 48.00 | 48.00 | -1.64% | 1,137,821 |
| Dec 9, 2025 | 48.20 | 49.40 | 48.20 | 48.80 | 48.80 | 2.09% | 1,004,817 |
| Dec 8, 2025 | 46.90 | 48.30 | 46.90 | 47.80 | 47.80 | 3.02% | 1,070,713 |
| Dec 7, 2025 | 48.90 | 48.90 | 46.00 | 46.40 | 46.40 | -3.33% | 620,803 |
| Dec 4, 2025 | 51.40 | 51.40 | 47.60 | 48.00 | 48.00 | -8.92% | 2,553,708 |
| Dec 2, 2025 | 51.20 | 53.10 | 50.90 | 52.70 | 50.70 | 2.93% | 2,211,205 |
| Dec 1, 2025 | 52.00 | 52.40 | 50.60 | 51.20 | 49.26 | -1.73% | 1,312,010 |
| Nov 30, 2025 | 54.00 | 54.10 | 51.70 | 52.10 | 50.12 | -3.52% | 2,201,915 |
| Nov 27, 2025 | 54.50 | 55.20 | 53.80 | 54.00 | 51.95 | -1.82% | 3,642,994 |
| Nov 26, 2025 | 54.90 | 56.00 | 54.20 | 55.00 | 52.91 | 0.92% | 3,461,644 |
| Nov 25, 2025 | 53.00 | 55.00 | 52.50 | 54.50 | 52.43 | 2.83% | 3,853,562 |
| Nov 24, 2025 | 53.50 | 54.00 | 52.40 | 53.00 | 50.99 | -0.38% | 2,286,274 |
| Nov 23, 2025 | 50.10 | 53.50 | 48.30 | 53.20 | 51.18 | 5.77% | 2,216,294 |
| Nov 20, 2025 | 52.30 | 53.30 | 50.10 | 50.30 | 48.39 | -3.64% | 1,863,942 |
| Nov 19, 2025 | 49.50 | 52.70 | 48.30 | 52.20 | 50.22 | 6.97% | 2,597,255 |
| Nov 18, 2025 | 48.60 | 49.60 | 47.00 | 48.80 | 46.95 | - | 1,231,597 |
| Nov 17, 2025 | 50.00 | 50.70 | 48.00 | 48.80 | 46.95 | -2.01% | 1,236,183 |
| Nov 16, 2025 | 48.40 | 50.20 | 47.10 | 49.80 | 47.91 | 4.84% | 1,315,363 |
| Nov 13, 2025 | 48.60 | 48.60 | 45.70 | 47.50 | 45.70 | 1.93% | 1,502,009 |
| Nov 12, 2025 | 50.00 | 51.30 | 46.00 | 46.60 | 44.83 | -6.61% | 1,114,804 |
| Nov 11, 2025 | 47.50 | 50.40 | 47.20 | 49.90 | 48.01 | 5.27% | 1,422,179 |
| Nov 10, 2025 | 47.50 | 48.40 | 46.00 | 47.40 | 45.60 | - | 680,864 |
| Nov 9, 2025 | 46.50 | 48.80 | 45.90 | 47.40 | 45.60 | 3.27% | 1,463,422 |
| Nov 6, 2025 | 42.50 | 46.20 | 42.40 | 45.90 | 44.16 | 8.00% | 1,046,583 |
| Nov 5, 2025 | 42.10 | 43.40 | 41.40 | 42.50 | 40.89 | 1.92% | 391,929 |
| Nov 4, 2025 | 43.00 | 43.00 | 41.60 | 41.70 | 40.12 | - | 251,599 |
| Nov 3, 2025 | 44.20 | 44.20 | 41.50 | 41.70 | 40.12 | -4.58% | 458,460 |
| Nov 2, 2025 | 44.20 | 44.60 | 43.60 | 43.70 | 42.04 | -0.68% | 370,358 |
| Oct 30, 2025 | 44.90 | 45.00 | 43.70 | 44.00 | 42.33 | -2.00% | 639,926 |
| Oct 29, 2025 | 43.00 | 45.10 | 42.20 | 44.90 | 43.20 | 4.66% | 788,623 |
| Oct 28, 2025 | 40.80 | 43.60 | 40.80 | 42.90 | 41.27 | 7.25% | 1,124,341 |
| Oct 27, 2025 | 37.80 | 40.10 | 37.50 | 40.00 | 38.48 | 6.10% | 612,420 |
| Oct 26, 2025 | 38.50 | 38.50 | 37.60 | 37.70 | 36.27 | -1.82% | 167,239 |
| Oct 23, 2025 | 38.60 | 38.70 | 37.90 | 38.40 | 36.94 | 1.05% | 155,136 |
| Oct 22, 2025 | 37.30 | 38.50 | 37.20 | 38.00 | 36.56 | 1.06% | 253,351 |
| Oct 21, 2025 | 38.70 | 39.10 | 37.10 | 37.60 | 36.17 | -1.05% | 299,100 |
| Oct 20, 2025 | 36.80 | 38.40 | 36.50 | 38.00 | 36.56 | 2.43% | 130,607 |