Standard Ceramic Industries Limited (DSE:STANCERAM)
Bangladesh · Delayed Price · Currency is BDT 70.10
-2.20 (-3.04%)
At close: Mar 3, 2026
DSE:STANCERAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 72.20 | 72.20 | 69.20 | 70.10 | 70.10 | -3.04% | 15,925 |
| Mar 2, 2026 | 68.30 | 74.60 | 68.30 | 72.30 | 72.30 | 1.12% | 8,974 |
| Mar 1, 2026 | 73.00 | 73.00 | 66.20 | 71.50 | 71.50 | -2.46% | 15,187 |
| Feb 26, 2026 | 71.00 | 74.60 | 71.00 | 73.30 | 73.30 | 0.83% | 12,926 |
| Feb 25, 2026 | 71.00 | 74.80 | 70.70 | 72.70 | 72.70 | 5.06% | 10,333 |
| Feb 24, 2026 | 69.20 | 69.90 | 68.00 | 69.20 | 69.20 | 1.17% | 3,091 |
| Feb 23, 2026 | 68.40 | 70.90 | 67.30 | 68.40 | 68.40 | - | 5,644 |
| Feb 22, 2026 | 71.00 | 71.00 | 68.20 | 68.40 | 68.40 | -1.30% | 349 |
| Feb 19, 2026 | 74.00 | 74.00 | 68.40 | 69.30 | 69.30 | -0.29% | 3,673 |
| Feb 18, 2026 | 74.50 | 74.50 | 68.30 | 69.50 | 69.50 | -4.27% | 15,118 |
| Feb 17, 2026 | 78.00 | 78.00 | 70.30 | 72.60 | 72.60 | 1.26% | 1,624 |
| Feb 16, 2026 | 74.90 | 74.90 | 71.30 | 71.70 | 71.70 | -0.97% | 8,367 |
| Feb 15, 2026 | 75.90 | 75.90 | 72.10 | 72.40 | 72.40 | 0.84% | 9,193 |
| Feb 10, 2026 | 71.80 | 73.50 | 71.10 | 71.80 | 71.80 | 0.14% | 17,888 |
| Feb 9, 2026 | 70.20 | 74.20 | 70.20 | 71.70 | 71.70 | -2.58% | 5,057 |
| Feb 8, 2026 | 70.10 | 74.90 | 70.10 | 73.60 | 73.60 | 0.96% | 1,907 |
| Feb 5, 2026 | 72.90 | 77.80 | 72.10 | 72.90 | 72.90 | -4.20% | 7,851 |
| Feb 3, 2026 | 73.00 | 76.60 | 73.00 | 76.10 | 76.10 | 2.98% | 14,004 |
| Feb 2, 2026 | 67.10 | 74.80 | 66.00 | 73.90 | 73.90 | 5.12% | 23,654 |
| Feb 1, 2026 | 65.30 | 70.50 | 65.30 | 70.30 | 70.30 | 1.88% | 5,148 |
| Jan 29, 2026 | 64.20 | 69.70 | 64.20 | 69.00 | 69.00 | 2.99% | 9,874 |
| Jan 28, 2026 | 63.10 | 67.40 | 63.10 | 67.00 | 67.00 | 3.88% | 17,251 |
| Jan 27, 2026 | 62.20 | 65.90 | 62.20 | 64.50 | 64.50 | 1.74% | 9,530 |
| Jan 26, 2026 | 61.20 | 65.50 | 61.20 | 63.40 | 63.40 | 0.63% | 15,967 |
| Jan 25, 2026 | 62.10 | 64.00 | 62.10 | 63.00 | 63.00 | -1.41% | 7,650 |
| Jan 22, 2026 | 58.00 | 65.70 | 58.00 | 63.90 | 63.90 | 6.50% | 35,424 |
| Jan 21, 2026 | 59.90 | 63.90 | 59.90 | 60.00 | 60.00 | -2.91% | 9,076 |
| Jan 20, 2026 | 61.80 | 64.40 | 60.00 | 61.80 | 61.80 | - | 8,140 |
| Jan 19, 2026 | 62.00 | 63.30 | 61.00 | 61.80 | 61.80 | -1.75% | 5,779 |
| Jan 18, 2026 | 61.00 | 63.60 | 61.00 | 62.90 | 62.90 | 1.45% | 2,889 |
| Jan 15, 2026 | 60.60 | 62.50 | 60.60 | 62.00 | 62.00 | 1.47% | 8,527 |
| Jan 14, 2026 | 61.10 | 65.90 | 60.20 | 61.10 | 61.10 | 0.16% | 10,337 |
| Jan 13, 2026 | 61.00 | 62.40 | 60.50 | 61.00 | 61.00 | 0.33% | 7,423 |
| Jan 12, 2026 | 63.20 | 63.30 | 60.70 | 60.80 | 60.80 | -3.65% | 18,660 |
| Jan 11, 2026 | 62.10 | 63.80 | 62.00 | 63.10 | 63.10 | - | 1,790 |
| Jan 8, 2026 | 62.30 | 65.00 | 62.30 | 63.10 | 63.10 | 1.45% | 12,761 |
| Jan 7, 2026 | 62.20 | 63.90 | 58.90 | 62.20 | 62.20 | -3.57% | 51,109 |
| Jan 6, 2026 | 64.50 | 71.80 | 64.50 | 64.50 | 64.50 | -9.92% | 44,401 |
| Jan 5, 2026 | 73.90 | 74.90 | 71.00 | 71.60 | 71.60 | -0.83% | 1,717 |
| Jan 4, 2026 | 70.30 | 75.80 | 70.30 | 72.20 | 72.20 | -2.04% | 2,615 |
| Jan 1, 2026 | 73.70 | 76.00 | 70.10 | 73.70 | 73.70 | -0.67% | 12,029 |
| Dec 30, 2025 | 73.50 | 75.00 | 72.00 | 74.20 | 74.20 | 1.64% | 3,725 |
| Dec 29, 2025 | 72.00 | 75.60 | 71.50 | 73.00 | 73.00 | -0.27% | 2,782 |
| Dec 28, 2025 | 74.00 | 76.00 | 73.00 | 73.20 | 73.20 | -2.01% | 8,248 |
| Dec 24, 2025 | 74.50 | 77.00 | 73.70 | 74.70 | 74.70 | -0.80% | 3,296 |
| Dec 23, 2025 | 79.80 | 79.80 | 75.00 | 75.30 | 75.30 | -1.05% | 5,065 |
| Dec 22, 2025 | 75.10 | 78.30 | 75.10 | 76.10 | 76.10 | 1.47% | 17,521 |
| Dec 21, 2025 | 70.40 | 75.30 | 70.00 | 75.00 | 75.00 | 2.88% | 11,288 |
| Dec 18, 2025 | 72.00 | 74.90 | 70.30 | 72.90 | 72.90 | -1.62% | 7,923 |
| Dec 17, 2025 | 78.50 | 80.00 | 74.00 | 74.10 | 74.10 | -0.27% | 5,085 |