Standard Ceramic Industries Limited (DSE:STANCERAM)
Bangladesh · Delayed Price · Currency is BDT 68.60
-0.10 (-0.15%)
At close: Sep 3, 2026
DSE:STANCERAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 68.70 | 70.60 | 68.50 | 68.60 | 68.60 | -0.15% | 5,959 |
| Sep 2, 2026 | 67.00 | 72.00 | 67.00 | 68.70 | 68.70 | 0.29% | 588 |
| Sep 1, 2026 | 69.00 | 71.70 | 67.30 | 68.50 | 68.50 | 4.10% | 13,425 |
| Aug 31, 2026 | 69.00 | 69.70 | 64.90 | 65.80 | 65.80 | -5.19% | 8,640 |
| Aug 30, 2026 | 69.70 | 71.90 | 68.90 | 69.40 | 69.40 | -0.72% | 5,319 |
| Aug 27, 2026 | 69.90 | 72.90 | 69.80 | 69.90 | 69.90 | -1.27% | 14,270 |
| Aug 25, 2026 | 70.80 | 73.00 | 70.60 | 70.80 | 70.80 | 0.28% | 1,761 |
| Aug 24, 2026 | 73.10 | 73.10 | 70.20 | 70.60 | 70.60 | -0.70% | 5,816 |
| Aug 23, 2026 | 73.40 | 73.40 | 71.00 | 71.10 | 71.10 | -2.07% | 2,066 |
| Aug 20, 2026 | 72.70 | 73.40 | 71.50 | 72.60 | 72.60 | -0.14% | 6,217 |
| Aug 19, 2026 | 77.40 | 77.40 | 71.00 | 72.70 | 72.70 | 2.25% | 35,728 |
| Aug 18, 2026 | 72.40 | 72.80 | 70.80 | 71.10 | 71.10 | 0.99% | 2,563 |
| Aug 17, 2026 | 71.80 | 72.90 | 70.20 | 70.40 | 70.40 | -3.30% | 6,236 |
| Aug 16, 2026 | 73.50 | 74.50 | 71.80 | 72.80 | 72.80 | -0.68% | 3,725 |
| Aug 13, 2026 | 71.60 | 73.50 | 71.60 | 73.30 | 73.30 | 0.96% | 5,613 |
| Aug 12, 2026 | 73.00 | 73.50 | 72.00 | 72.60 | 72.60 | -0.55% | 6,556 |
| Aug 11, 2026 | 73.00 | 73.80 | 71.20 | 73.00 | 73.00 | 2.53% | 4,350 |
| Aug 10, 2026 | 71.20 | 73.90 | 70.90 | 71.20 | 71.20 | -2.33% | 11,244 |
| Aug 9, 2026 | 73.50 | 74.50 | 72.30 | 72.90 | 72.90 | -1.09% | 2,708 |
| Aug 6, 2026 | 73.20 | 76.00 | 72.50 | 73.70 | 73.70 | -0.41% | 6,308 |
| Aug 4, 2026 | 73.10 | 77.00 | 73.10 | 74.00 | 74.00 | -1.07% | 7,592 |
| Aug 3, 2026 | 74.80 | 75.80 | 72.70 | 74.80 | 74.80 | 3.03% | 33,046 |
| Aug 2, 2026 | 66.00 | 74.70 | 66.00 | 72.60 | 72.60 | 0.14% | 2,263 |
| Jul 30, 2026 | 71.90 | 73.50 | 71.90 | 72.50 | 72.50 | 0.14% | 12,330 |
| Jul 29, 2026 | 71.10 | 73.70 | 71.10 | 72.40 | 72.40 | -0.14% | 8,655 |
| Jul 28, 2026 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | -0.28% | 10,808 |
| Jul 27, 2026 | 71.90 | 73.80 | 71.90 | 72.70 | 72.70 | 1.11% | 4,889 |
| Jul 26, 2026 | 71.60 | 74.00 | 71.60 | 71.90 | 71.90 | 0.84% | 16,230 |
| Jul 23, 2026 | 72.60 | 73.90 | 71.00 | 71.30 | 71.30 | -1.79% | 8,989 |
| Jul 22, 2026 | 73.20 | 76.00 | 72.30 | 72.60 | 72.60 | -2.16% | 11,233 |
| Jul 21, 2026 | 72.50 | 74.50 | 72.30 | 74.20 | 74.20 | 2.77% | 10,595 |
| Jul 20, 2026 | 74.00 | 74.30 | 71.50 | 72.20 | 72.20 | -2.43% | 24,862 |
| Jul 19, 2026 | 74.00 | 76.30 | 73.70 | 74.00 | 74.00 | -0.40% | 6,972 |
| Jul 16, 2026 | 76.90 | 78.00 | 74.10 | 74.30 | 74.30 | -0.54% | 15,058 |
| Jul 15, 2026 | 74.70 | 79.70 | 74.00 | 74.70 | 74.70 | 1.36% | 66,460 |
| Jul 14, 2026 | 73.70 | 73.80 | 72.00 | 73.70 | 73.70 | 3.08% | 40,453 |
| Jul 13, 2026 | 71.50 | 74.60 | 71.30 | 71.50 | 71.50 | - | 22,112 |
| Jul 12, 2026 | 72.20 | 73.50 | 71.20 | 71.50 | 71.50 | -1.65% | 17,031 |
| Jul 9, 2026 | 71.20 | 74.00 | 71.20 | 72.70 | 72.70 | 0.69% | 18,613 |
| Jul 8, 2026 | 75.00 | 76.90 | 71.80 | 72.20 | 72.20 | -2.70% | 18,332 |
| Jul 7, 2026 | 71.10 | 77.00 | 71.10 | 74.20 | 74.20 | 4.36% | 59,273 |
| Jul 6, 2026 | 71.20 | 72.10 | 70.00 | 71.10 | 71.10 | - | 47,626 |
| Jul 5, 2026 | 69.60 | 72.30 | 69.60 | 71.10 | 71.10 | 1.43% | 11,943 |
| Jul 2, 2026 | 71.60 | 71.60 | 70.00 | 70.10 | 70.10 | -2.09% | 16,233 |
| Jun 30, 2026 | 71.60 | 72.50 | 71.00 | 71.60 | 71.60 | -0.28% | 20,337 |
| Jun 29, 2026 | 72.80 | 72.80 | 71.40 | 71.80 | 71.80 | 1.27% | 24,985 |
| Jun 28, 2026 | 72.10 | 73.20 | 70.50 | 70.90 | 70.90 | -1.39% | 15,262 |
| Jun 25, 2026 | 71.10 | 72.70 | 70.30 | 71.90 | 71.90 | 1.27% | 9,810 |
| Jun 24, 2026 | 71.00 | 71.50 | 69.00 | 71.00 | 71.00 | 1.43% | 7,411 |
| Jun 23, 2026 | 69.80 | 71.60 | 69.00 | 70.00 | 70.00 | -0.43% | 15,424 |