Standard Ceramic Industries Limited (DSE:STANCERAM)
Bangladesh · Delayed Price · Currency is BDT 71.20
+1.80 (2.59%)
At close: Oct 13, 2025
DSE:STANCERAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 75.90 | 75.90 | 69.40 | 71.20 | 71.20 | 2.59% | 1,305 |
| Oct 12, 2025 | 73.70 | 73.70 | 67.90 | 69.40 | 69.40 | 0.29% | 1,234 |
| Oct 9, 2025 | 71.00 | 73.60 | 69.00 | 69.20 | 69.20 | -3.49% | 6,716 |
| Oct 8, 2025 | 78.00 | 78.00 | 71.30 | 71.70 | 71.70 | 0.84% | 5,214 |
| Oct 7, 2025 | 77.70 | 77.70 | 71.00 | 71.10 | 71.10 | -4.31% | 2,337 |
| Oct 6, 2025 | 74.80 | 77.90 | 73.90 | 74.30 | 74.30 | 0.68% | 6,237 |
| Oct 5, 2025 | 75.00 | 75.90 | 73.30 | 73.80 | 73.80 | -0.54% | 6,365 |
| Sep 30, 2025 | 79.00 | 79.00 | 73.50 | 74.20 | 74.20 | -1.20% | 1,249 |
| Sep 29, 2025 | 77.90 | 77.90 | 74.00 | 75.10 | 75.10 | 2.46% | 466 |
| Sep 28, 2025 | 84.00 | 84.00 | 72.00 | 73.30 | 73.30 | -7.57% | 5,341 |
| Sep 25, 2025 | 83.50 | 83.50 | 78.00 | 79.30 | 79.30 | 2.85% | 2,053 |
| Sep 24, 2025 | 79.90 | 79.90 | 76.70 | 77.10 | 77.10 | 0.52% | 2,303 |
| Sep 23, 2025 | 72.00 | 82.00 | 72.00 | 76.70 | 76.70 | -2.79% | 6,872 |
| Sep 22, 2025 | 80.10 | 81.00 | 78.00 | 78.90 | 78.90 | -1.50% | 4,581 |
| Sep 21, 2025 | 87.00 | 87.00 | 79.50 | 80.10 | 80.10 | -2.32% | 7,977 |
| Sep 18, 2025 | 81.10 | 87.30 | 81.00 | 82.00 | 82.00 | -3.42% | 4,873 |
| Sep 17, 2025 | 83.40 | 85.50 | 83.00 | 84.90 | 84.90 | 2.66% | 2,774 |
| Sep 16, 2025 | 82.30 | 85.00 | 82.20 | 82.70 | 82.70 | -0.24% | 2,281 |
| Sep 15, 2025 | 84.50 | 88.90 | 82.00 | 82.90 | 82.90 | -1.54% | 2,751 |
| Sep 14, 2025 | 85.80 | 89.50 | 84.10 | 84.20 | 84.20 | -1.86% | 3,261 |
| Sep 11, 2025 | 88.10 | 88.10 | 85.10 | 85.80 | 85.80 | 0.94% | 1,948 |
| Sep 10, 2025 | 80.00 | 92.60 | 80.00 | 85.00 | 85.00 | 0.47% | 5,462 |
| Sep 9, 2025 | 83.00 | 93.00 | 83.00 | 84.60 | 84.60 | -5.37% | 9,728 |
| Sep 8, 2025 | 89.50 | 92.90 | 85.30 | 89.40 | 89.40 | - | 3,527 |
| Sep 7, 2025 | 90.00 | 90.00 | 89.20 | 89.40 | 89.40 | -1.32% | 10,049 |
| Sep 4, 2025 | 91.10 | 91.10 | 90.00 | 90.60 | 90.60 | -0.55% | 10,724 |
| Sep 3, 2025 | 95.60 | 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 |