Standard Ceramic Industries Limited (DSE:STANCERAM)
Bangladesh · Delayed Price · Currency is BDT 91.10
-2.10 (-2.25%)
At close: Sep 3, 2025
DSE:STANCERAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 91.10 | 95.70 | 89.00 | 91.10 | 91.10 | -2.25% | 16,079 |
| Sep 2, 2025 | 91.80 | 98.00 | 89.30 | 93.20 | 93.20 | 3.44% | 36,551 |
| Sep 1, 2025 | 86.70 | 90.90 | 83.80 | 90.10 | 90.10 | 8.95% | 18,765 |
| Aug 31, 2025 | 82.10 | 82.90 | 80.40 | 82.70 | 82.70 | 1.10% | 15,333 |
| Aug 28, 2025 | 84.90 | 84.90 | 81.50 | 81.80 | 81.80 | 0.74% | 3,471 |
| Aug 27, 2025 | 81.00 | 83.20 | 80.00 | 81.20 | 81.20 | 1.25% | 9,308 |
| Aug 26, 2025 | 87.90 | 88.50 | 79.60 | 80.20 | 80.20 | -7.60% | 23,882 |
| Aug 25, 2025 | 88.80 | 89.30 | 84.00 | 86.80 | 86.80 | 1.64% | 17,172 |
| Aug 24, 2025 | 91.00 | 94.90 | 85.00 | 85.40 | 85.40 | -8.17% | 29,071 |
| Aug 21, 2025 | 93.40 | 93.70 | 88.80 | 93.00 | 93.00 | 5.44% | 19,836 |
| Aug 20, 2025 | 95.30 | 95.90 | 86.20 | 88.20 | 88.20 | -7.45% | 44,691 |
| Aug 19, 2025 | 97.70 | 102.80 | 94.40 | 95.30 | 95.30 | -2.46% | 35,534 |
| Aug 18, 2025 | 98.80 | 104.50 | 96.30 | 97.70 | 97.70 | -1.11% | 72,248 |
| Aug 17, 2025 | 101.50 | 106.50 | 96.00 | 98.80 | 98.80 | 1.23% | 122,333 |
| Aug 14, 2025 | 91.00 | 97.60 | 91.00 | 97.60 | 97.60 | 9.91% | 65,794 |
| Aug 13, 2025 | 83.80 | 88.80 | 78.40 | 88.80 | 88.80 | 9.90% | 35,698 |
| Aug 12, 2025 | 83.00 | 86.00 | 80.30 | 80.80 | 80.80 | -1.82% | 37,232 |
| Aug 11, 2025 | 86.50 | 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 |