Shahjibazar Power Company Limited (DSE:SPCL)
Bangladesh · Delayed Price · Currency is BDT 52.80
-0.20 (-0.38%)
At close: Sep 3, 2026
Shahjibazar Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 52.80 | 53.30 | 52.70 | 52.80 | 52.80 | -0.38% | 289,254 |
| Sep 2, 2026 | 53.60 | 53.60 | 52.90 | 53.00 | 53.00 | -0.38% | 272,880 |
| Sep 1, 2026 | 53.20 | 53.80 | 53.00 | 53.20 | 53.20 | - | 341,317 |
| Aug 31, 2026 | 52.30 | 53.50 | 52.00 | 53.20 | 53.20 | 2.11% | 392,549 |
| Aug 30, 2026 | 52.40 | 52.90 | 51.00 | 52.10 | 52.10 | -0.19% | 503,849 |
| Aug 27, 2026 | 52.50 | 52.60 | 51.80 | 52.20 | 52.20 | 1.36% | 209,959 |
| Aug 25, 2026 | 51.50 | 52.90 | 51.30 | 51.50 | 51.50 | -0.39% | 235,024 |
| Aug 24, 2026 | 53.10 | 53.40 | 51.60 | 51.70 | 51.70 | -2.45% | 334,487 |
| Aug 23, 2026 | 54.50 | 54.70 | 52.60 | 53.00 | 53.00 | -2.57% | 418,266 |
| Aug 20, 2026 | 54.40 | 55.10 | 54.30 | 54.40 | 54.40 | - | 244,580 |
| Aug 19, 2026 | 54.60 | 55.30 | 54.20 | 54.40 | 54.40 | -0.55% | 307,822 |
| Aug 18, 2026 | 55.30 | 56.00 | 54.40 | 54.70 | 54.70 | -0.18% | 423,265 |
| Aug 17, 2026 | 56.20 | 56.40 | 54.70 | 54.80 | 54.80 | -2.14% | 550,926 |
| Aug 16, 2026 | 57.00 | 57.40 | 55.80 | 56.00 | 56.00 | -1.58% | 614,646 |
| Aug 13, 2026 | 58.40 | 58.40 | 56.50 | 56.90 | 56.90 | - | 516,666 |
| Aug 12, 2026 | 56.90 | 58.50 | 56.50 | 56.90 | 56.90 | -1.39% | 731,477 |
| Aug 11, 2026 | 57.70 | 58.40 | 57.20 | 57.70 | 57.70 | 0.87% | 509,870 |
| Aug 10, 2026 | 57.20 | 57.60 | 56.90 | 57.20 | 57.20 | - | 342,160 |
| Aug 9, 2026 | 58.10 | 58.10 | 57.00 | 57.20 | 57.20 | -1.38% | 511,996 |
| Aug 6, 2026 | 58.00 | 58.90 | 57.70 | 58.00 | 58.00 | -0.17% | 1,091,333 |
| Aug 4, 2026 | 58.20 | 58.40 | 57.50 | 58.10 | 58.10 | - | 557,559 |
| Aug 3, 2026 | 56.70 | 58.40 | 56.70 | 58.10 | 58.10 | 2.47% | 1,326,583 |
| Aug 2, 2026 | 56.90 | 57.30 | 56.50 | 56.70 | 56.70 | 0.35% | 432,324 |
| Jul 30, 2026 | 57.20 | 57.20 | 56.30 | 56.50 | 56.50 | -0.35% | 337,576 |
| Jul 29, 2026 | 57.60 | 57.80 | 56.60 | 56.70 | 56.70 | -0.70% | 615,318 |
| Jul 28, 2026 | 56.50 | 57.40 | 56.40 | 57.10 | 57.10 | 1.78% | 589,672 |
| Jul 27, 2026 | 55.80 | 56.60 | 55.70 | 56.10 | 56.10 | 0.90% | 301,464 |
| Jul 26, 2026 | 56.30 | 57.00 | 55.30 | 55.60 | 55.60 | -1.24% | 460,042 |
| Jul 23, 2026 | 56.30 | 57.70 | 56.10 | 56.30 | 56.30 | -1.75% | 682,098 |
| Jul 22, 2026 | 57.30 | 58.30 | 57.00 | 57.30 | 57.30 | -0.69% | 881,485 |
| Jul 21, 2026 | 57.70 | 58.10 | 57.00 | 57.70 | 57.70 | 0.87% | 869,283 |
| Jul 20, 2026 | 57.20 | 57.90 | 56.80 | 57.20 | 57.20 | - | 493,918 |
| Jul 19, 2026 | 58.40 | 58.60 | 56.90 | 57.20 | 57.20 | -1.89% | 661,458 |
| Jul 16, 2026 | 59.30 | 59.30 | 58.10 | 58.30 | 58.30 | -1.19% | 783,942 |
| Jul 15, 2026 | 58.70 | 60.60 | 58.70 | 59.00 | 59.00 | 0.85% | 2,143,629 |
| Jul 14, 2026 | 58.50 | 58.80 | 58.20 | 58.50 | 58.50 | 0.34% | 1,076,908 |
| Jul 13, 2026 | 58.30 | 59.00 | 58.10 | 58.30 | 58.30 | -0.34% | 916,735 |
| Jul 12, 2026 | 59.20 | 59.40 | 58.00 | 58.50 | 58.50 | -0.17% | 1,561,432 |
| Jul 9, 2026 | 58.60 | 59.20 | 57.20 | 58.60 | 58.60 | 1.91% | 1,702,908 |
| Jul 8, 2026 | 57.50 | 58.40 | 56.10 | 57.50 | 57.50 | -0.86% | 1,052,869 |
| Jul 7, 2026 | 59.50 | 59.60 | 57.60 | 58.00 | 58.00 | -1.86% | 1,718,190 |
| Jul 6, 2026 | 58.80 | 59.50 | 57.80 | 59.10 | 59.10 | 0.51% | 1,978,077 |
| Jul 5, 2026 | 56.00 | 59.80 | 56.00 | 58.80 | 58.80 | 5.19% | 4,861,548 |
| Jul 2, 2026 | 55.20 | 56.10 | 55.20 | 55.90 | 55.90 | 1.27% | 1,226,989 |
| Jun 30, 2026 | 55.20 | 55.80 | 54.50 | 55.20 | 55.20 | 1.47% | 1,213,348 |
| Jun 29, 2026 | 54.80 | 55.00 | 54.30 | 54.40 | 54.40 | -0.55% | 634,298 |
| Jun 28, 2026 | 54.50 | 55.00 | 54.10 | 54.70 | 54.70 | 0.37% | 675,077 |
| Jun 25, 2026 | 54.50 | 54.80 | 53.80 | 54.50 | 54.50 | 1.11% | 767,855 |
| Jun 24, 2026 | 53.60 | 54.20 | 53.20 | 53.90 | 53.90 | 0.75% | 677,564 |
| Jun 23, 2026 | 52.50 | 53.70 | 52.00 | 53.50 | 53.50 | 2.29% | 482,744 |