Shahjibazar Power Company Limited (DSE:SPCL)
Bangladesh · Delayed Price · Currency is BDT 55.60
-0.70 (-1.24%)
At close: Jul 26, 2026
Shahjibazar Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 53.90 | 53.90 | 52.20 | 52.30 | 52.30 | -2.06% | 554,256 |
| Jun 21, 2026 | 54.80 | 54.80 | 53.10 | 53.40 | 53.40 | -1.48% | 749,782 |
| Jun 18, 2026 | 54.20 | 54.90 | 54.00 | 54.20 | 54.20 | -0.18% | 573,416 |
| Jun 17, 2026 | 54.30 | 54.70 | 54.10 | 54.30 | 54.30 | - | 736,488 |
| Jun 16, 2026 | 54.30 | 55.30 | 54.20 | 54.30 | 54.30 | -1.27% | 665,698 |
| Jun 15, 2026 | 55.00 | 55.70 | 54.60 | 55.00 | 55.00 | 0.18% | 1,056,943 |
| Jun 14, 2026 | 54.80 | 55.30 | 54.10 | 54.90 | 54.90 | 1.29% | 807,476 |
| Jun 11, 2026 | 54.70 | 55.10 | 54.10 | 54.20 | 54.20 | -0.91% | 876,991 |
| Jun 10, 2026 | 56.00 | 56.10 | 54.50 | 54.70 | 54.70 | -1.62% | 955,262 |
| Jun 9, 2026 | 54.70 | 55.80 | 54.70 | 55.60 | 55.60 | 1.46% | 1,249,740 |
| Jun 8, 2026 | 55.50 | 55.50 | 54.60 | 54.80 | 54.80 | -1.26% | 912,901 |
| Jun 7, 2026 | 55.60 | 57.50 | 55.30 | 55.50 | 55.50 | 0.91% | 2,548,489 |
| Jun 4, 2026 | 55.00 | 55.60 | 54.20 | 55.00 | 55.00 | - | 2,523,583 |
| Jun 3, 2026 | 55.00 | 55.70 | 54.80 | 55.00 | 55.00 | -0.18% | 1,137,876 |
| Jun 2, 2026 | 55.10 | 56.30 | 55.00 | 55.10 | 55.10 | -0.72% | 1,360,540 |
| Jun 1, 2026 | 55.50 | 55.70 | 54.20 | 55.50 | 55.50 | 1.83% | 1,263,188 |
| May 24, 2026 | 54.80 | 55.00 | 54.10 | 54.50 | 54.50 | -0.37% | 614,568 |
| May 23, 2026 | 55.00 | 55.70 | 54.50 | 54.70 | 54.70 | 0.18% | 660,338 |
| May 21, 2026 | 54.60 | 55.40 | 53.80 | 54.60 | 54.60 | 1.87% | 1,441,015 |
| May 20, 2026 | 53.60 | 54.30 | 53.50 | 53.60 | 53.60 | -0.56% | 985,829 |
| May 19, 2026 | 53.90 | 54.40 | 53.70 | 53.90 | 53.90 | - | 799,086 |
| May 18, 2026 | 54.00 | 54.40 | 53.80 | 53.90 | 53.90 | 0.75% | 1,381,896 |
| May 17, 2026 | 52.80 | 53.80 | 52.60 | 53.50 | 53.50 | 1.52% | 1,063,389 |
| May 14, 2026 | 52.70 | 53.10 | 52.50 | 52.70 | 52.70 | 0.19% | 631,002 |
| May 13, 2026 | 53.50 | 53.90 | 52.30 | 52.60 | 52.60 | -1.50% | 1,092,140 |
| May 12, 2026 | 53.40 | 53.80 | 53.00 | 53.40 | 53.40 | 1.14% | 518,992 |
| May 11, 2026 | 52.80 | 53.40 | 51.70 | 52.80 | 52.80 | 1.34% | 776,855 |
| May 10, 2026 | 53.10 | 53.10 | 52.00 | 52.10 | 52.10 | -1.70% | 633,913 |