Shahjibazar Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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