Shahjibazar Power Company Limited (DSE:SPCL)
Bangladesh · Delayed Price · Currency is BDT 54.50
-0.20 (-0.37%)
At close: May 24, 2026
Shahjibazar Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 53.00 | 54.80 | 52.70 | 53.00 | 53.00 | -2.39% | 1,668,590 |
| May 6, 2026 | 54.30 | 55.70 | 53.90 | 54.30 | 54.30 | -2.16% | 1,333,499 |
| May 5, 2026 | 55.50 | 57.40 | 55.20 | 55.50 | 55.50 | -0.72% | 2,013,851 |
| May 4, 2026 | 56.00 | 56.60 | 55.50 | 55.90 | 55.90 | 0.18% | 1,281,355 |
| May 3, 2026 | 56.60 | 57.20 | 55.60 | 55.80 | 55.80 | -0.89% | 1,499,456 |
| Apr 30, 2026 | 56.20 | 57.60 | 55.80 | 56.30 | 56.30 | 0.90% | 2,439,997 |
| Apr 29, 2026 | 54.60 | 56.90 | 54.10 | 55.80 | 55.80 | 2.57% | 2,366,389 |
| Apr 28, 2026 | 55.40 | 55.90 | 54.20 | 54.40 | 54.40 | -1.81% | 1,635,349 |
| Apr 27, 2026 | 55.40 | 57.00 | 52.90 | 55.40 | 55.40 | 5.12% | 3,872,704 |
| Apr 26, 2026 | 52.30 | 52.90 | 52.00 | 52.70 | 52.70 | 1.93% | 1,056,687 |
| Apr 23, 2026 | 51.70 | 52.50 | 51.60 | 51.70 | 51.70 | -0.96% | 1,278,451 |
| Apr 22, 2026 | 52.70 | 52.80 | 52.10 | 52.20 | 52.20 | -0.57% | 1,482,151 |
| Apr 21, 2026 | 52.50 | 54.60 | 52.30 | 52.50 | 52.50 | -1.13% | 2,958,359 |
| Apr 20, 2026 | 53.10 | 53.50 | 52.10 | 53.10 | 53.10 | 2.12% | 1,350,621 |
| Apr 19, 2026 | 53.10 | 53.10 | 51.80 | 52.00 | 52.00 | -1.52% | 1,371,520 |
| Apr 16, 2026 | 54.30 | 55.00 | 52.60 | 52.80 | 52.80 | -0.94% | 2,315,341 |
| Apr 15, 2026 | 53.30 | 54.00 | 51.20 | 53.30 | 53.30 | 4.31% | 2,857,308 |
| Apr 13, 2026 | 50.20 | 51.30 | 50.20 | 51.10 | 51.10 | 2.00% | 1,534,554 |
| Apr 12, 2026 | 50.10 | 50.50 | 49.40 | 50.10 | 50.10 | 0.80% | 757,913 |
| Apr 9, 2026 | 51.30 | 51.30 | 49.20 | 49.70 | 49.70 | -1.19% | 1,258,933 |
| Apr 8, 2026 | 50.30 | 50.50 | 48.90 | 50.30 | 50.30 | 4.57% | 1,927,589 |
| Apr 7, 2026 | 47.50 | 48.50 | 47.50 | 48.10 | 48.10 | 1.91% | 735,122 |
| Apr 6, 2026 | 47.50 | 47.70 | 47.10 | 47.20 | 47.20 | 0.64% | 272,305 |
| Apr 5, 2026 | 47.80 | 47.80 | 46.80 | 46.90 | 46.90 | -2.09% | 458,466 |
| Apr 2, 2026 | 48.70 | 48.90 | 47.70 | 47.90 | 47.90 | -1.44% | 568,508 |
| Apr 1, 2026 | 47.80 | 48.80 | 47.60 | 48.60 | 48.60 | 2.97% | 561,113 |
| Mar 31, 2026 | 48.50 | 48.50 | 47.10 | 47.20 | 47.20 | -2.07% | 811,296 |
| Mar 30, 2026 | 48.20 | 49.00 | 48.10 | 48.20 | 48.20 | -1.03% | 508,829 |
| Mar 29, 2026 | 49.40 | 49.60 | 48.50 | 48.70 | 48.70 | -1.02% | 610,896 |
| Mar 25, 2026 | 47.90 | 49.40 | 47.80 | 49.20 | 49.20 | 2.29% | 740,217 |
| Mar 24, 2026 | 48.20 | 48.70 | 47.60 | 48.10 | 48.10 | 0.21% | 439,528 |
| Mar 16, 2026 | 48.00 | 48.40 | 47.50 | 48.00 | 48.00 | -0.21% | 495,454 |
| Mar 15, 2026 | 49.50 | 49.50 | 47.90 | 48.10 | 48.10 | -2.24% | 478,267 |
| Mar 12, 2026 | 47.60 | 49.30 | 47.50 | 49.20 | 49.20 | 3.36% | 712,376 |
| Mar 11, 2026 | 47.70 | 48.00 | 47.00 | 47.60 | 47.60 | - | 447,626 |
| Mar 10, 2026 | 46.90 | 47.80 | 46.90 | 47.60 | 47.60 | 1.93% | 504,772 |
| Mar 9, 2026 | 46.70 | 46.90 | 45.50 | 46.70 | 46.70 | 2.64% | 318,624 |
| Mar 8, 2026 | 47.00 | 47.60 | 44.60 | 45.50 | 45.50 | -0.66% | 951,203 |