Standard Ceramic Industries Limited (DSE:STANCERAM)
Bangladesh · Delayed Price · Currency is BDT 82.30
+3.60 (4.57%)
At close: Aug 11, 2025
DSE:STANCERAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 82.30 | 86.50 | 80.20 | 82.30 | 82.30 | 4.57% | 67,188 |
| Aug 10, 2025 | 78.70 | 78.70 | 77.70 | 78.70 | 78.70 | 9.92% | 22,401 |
| Aug 7, 2025 | 70.00 | 72.30 | 70.00 | 71.60 | 71.60 | 3.62% | 11,795 |
| Aug 6, 2025 | 70.80 | 70.80 | 68.00 | 69.10 | 69.10 | -2.40% | 4,297 |
| Aug 4, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 3.81% | 2 |
| Aug 3, 2025 | 69.10 | 72.00 | 68.00 | 68.20 | 68.20 | -2.57% | 1,326 |
| Jul 31, 2025 | 69.90 | 70.10 | 69.70 | 70.00 | 70.00 | 0.29% | 1,149 |
| Jul 30, 2025 | 70.00 | 70.00 | 69.70 | 69.80 | 69.80 | 1.90% | 697 |
| Jul 29, 2025 | 68.40 | 70.00 | 68.40 | 68.50 | 68.50 | -1.15% | 1,030 |
| Jul 28, 2025 | 68.00 | 72.20 | 68.00 | 69.30 | 69.30 | 0.29% | 3,074 |
| Jul 27, 2025 | 72.80 | 72.80 | 68.50 | 69.10 | 69.10 | -3.76% | 1,918 |
| Jul 24, 2025 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | -0.97% | 2,051 |
| Jul 23, 2025 | 75.00 | 75.00 | 70.70 | 72.50 | 72.50 | 2.11% | 6,294 |
| Jul 22, 2025 | 70.70 | 71.70 | 70.70 | 71.00 | 71.00 | 1.14% | 2,959 |
| Jul 21, 2025 | 72.70 | 72.70 | 70.10 | 70.20 | 70.20 | -1.13% | 1,903 |
| Jul 20, 2025 | 67.40 | 72.90 | 67.40 | 71.00 | 71.00 | 1.00% | 6,196 |
| Jul 17, 2025 | 72.80 | 72.80 | 70.10 | 70.30 | 70.30 | - | 7,039 |
| Jul 16, 2025 | 68.10 | 71.90 | 68.00 | 70.30 | 70.30 | -0.14% | 4,824 |
| Jul 15, 2025 | 72.80 | 73.20 | 70.00 | 70.40 | 70.40 | -2.76% | 8,235 |
| Jul 14, 2025 | 76.40 | 76.40 | 72.00 | 72.40 | 72.40 | 1.54% | 11,517 |
| Jul 13, 2025 | 65.20 | 71.30 | 64.50 | 71.30 | 71.30 | 9.86% | 32,737 |
| Jul 10, 2025 | 64.30 | 67.00 | 63.50 | 64.90 | 64.90 | 2.85% | 5,221 |
| Jul 9, 2025 | 61.50 | 64.40 | 61.50 | 63.10 | 63.10 | 2.60% | 6,854 |
| Jul 8, 2025 | 61.60 | 61.60 | 61.10 | 61.50 | 61.50 | -0.16% | 879 |
| Jul 7, 2025 | 59.20 | 61.80 | 59.00 | 61.60 | 61.60 | - | 6,190 |
| Jul 3, 2025 | 61.10 | 61.80 | 61.10 | 61.60 | 61.60 | 0.82% | 999 |
| Jul 2, 2025 | 61.70 | 61.70 | 60.90 | 61.10 | 61.10 | 0.49% | 1,351 |
| Jun 30, 2025 | 60.20 | 61.80 | 60.20 | 60.80 | 60.80 | 0.16% | 2,632 |
| Jun 29, 2025 | 61.60 | 61.60 | 59.80 | 60.70 | 60.70 | -0.98% | 4,135 |
| Jun 26, 2025 | 58.40 | 62.00 | 58.40 | 61.30 | 61.30 | 2.34% | 1,090 |
| Jun 25, 2025 | 62.50 | 62.50 | 56.30 | 59.90 | 59.90 | 0.84% | 2,443 |
| Jun 24, 2025 | 58.20 | 61.60 | 58.20 | 59.40 | 59.40 | 0.34% | 2,830 |
| Jun 23, 2025 | 60.00 | 60.00 | 59.00 | 59.20 | 59.20 | -1.33% | 3,414 |
| Jun 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 796 |
| Jun 19, 2025 | 61.90 | 61.90 | 60.00 | 60.50 | 60.50 | -2.89% | 4,466 |
| Jun 18, 2025 | 60.10 | 63.00 | 60.00 | 62.30 | 62.30 | 3.83% | 6,876 |
| Jun 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.12% | 22 |
| Jun 16, 2025 | 60.10 | 62.50 | 60.00 | 61.30 | 61.30 | 1.83% | 907 |
| Jun 3, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | 1.18% | 100 |
| Jun 2, 2025 | 61.00 | 61.00 | 59.20 | 59.50 | 59.50 | -1.65% | 1,326 |
| Jun 1, 2025 | 58.60 | 60.60 | 58.60 | 60.50 | 60.50 | 4.49% | 104 |
| May 29, 2025 | 57.60 | 58.20 | 57.60 | 57.90 | 57.90 | -1.19% | 277 |
| May 28, 2025 | 57.80 | 60.70 | 57.70 | 58.60 | 58.60 | 1.56% | 6,983 |
| May 27, 2025 | 57.40 | 57.80 | 57.40 | 57.70 | 57.70 | -0.17% | 409 |
| May 26, 2025 | 60.20 | 60.60 | 57.20 | 57.80 | 57.80 | -1.03% | 2,916 |
| May 25, 2025 | 58.40 | 58.40 | 58.30 | 58.40 | 58.40 | - | 632 |
| May 24, 2025 | 58.10 | 60.50 | 58.10 | 58.40 | 58.40 | -2.01% | 1,768 |
| May 22, 2025 | 59.10 | 60.20 | 58.70 | 59.60 | 59.60 | 2.58% | 449 |
| May 21, 2025 | 58.40 | 58.50 | 57.80 | 58.10 | 58.10 | - | 2,330 |
| May 19, 2025 | 59.30 | 60.80 | 58.00 | 58.10 | 58.10 | -3.65% | 2,797 |