Standard Ceramic Industries Limited (DSE:STANCERAM)
Bangladesh · Delayed Price · Currency is BDT 74.00
+2.10 (2.92%)
At close: May 24, 2026
DSE:STANCERAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 74.00 | 74.20 | 71.20 | 74.00 | 74.00 | 2.92% | 24,442 |
| May 23, 2026 | 71.80 | 72.00 | 70.60 | 71.90 | 71.90 | 0.98% | 9,632 |
| May 21, 2026 | 68.20 | 71.60 | 68.10 | 71.20 | 71.20 | 2.45% | 13,747 |
| May 20, 2026 | 69.00 | 70.00 | 68.90 | 69.50 | 69.50 | 0.87% | 6,924 |
| May 19, 2026 | 69.50 | 71.00 | 68.20 | 68.90 | 68.90 | -0.72% | 13,709 |
| May 18, 2026 | 69.90 | 69.90 | 69.10 | 69.40 | 69.40 | 1.02% | 2,305 |
| May 17, 2026 | 70.00 | 71.70 | 68.10 | 68.70 | 68.70 | -1.01% | 12,699 |
| May 14, 2026 | 68.40 | 74.80 | 68.40 | 69.40 | 69.40 | -2.66% | 14,102 |
| May 13, 2026 | 71.30 | 75.60 | 71.00 | 71.30 | 71.30 | -5.19% | 35,278 |
| May 12, 2026 | 75.20 | 76.00 | 69.90 | 75.20 | 75.20 | 8.67% | 45,654 |
| May 11, 2026 | 69.20 | 70.00 | 68.00 | 69.20 | 69.20 | -1.28% | 2,546 |
| May 10, 2026 | 68.30 | 70.80 | 68.30 | 70.10 | 70.10 | 1.89% | 2,553 |
| May 7, 2026 | 70.10 | 72.80 | 68.10 | 68.80 | 68.80 | -2.55% | 4,477 |
| May 6, 2026 | 72.10 | 72.30 | 70.30 | 70.60 | 70.60 | -2.08% | 5,161 |
| May 5, 2026 | 72.10 | 72.80 | 71.70 | 72.10 | 72.10 | 0.42% | 7,233 |
| May 4, 2026 | 69.70 | 72.40 | 68.00 | 71.80 | 71.80 | 1.70% | 5,264 |
| May 3, 2026 | 69.00 | 72.40 | 69.00 | 70.60 | 70.60 | 0.71% | 1,119 |
| Apr 30, 2026 | 69.70 | 70.70 | 69.70 | 70.10 | 70.10 | -0.71% | 13,321 |
| Apr 29, 2026 | 68.80 | 72.00 | 68.80 | 70.60 | 70.60 | 0.28% | 7,847 |
| Apr 28, 2026 | 72.90 | 72.90 | 70.00 | 70.40 | 70.40 | -2.09% | 7,227 |
| Apr 27, 2026 | 71.90 | 73.10 | 70.10 | 71.90 | 71.90 | -0.28% | 12,926 |
| Apr 26, 2026 | 71.50 | 74.00 | 71.00 | 72.10 | 72.10 | 0.84% | 23,615 |
| Apr 23, 2026 | 68.90 | 72.20 | 68.90 | 71.50 | 71.50 | 1.42% | 6,771 |
| Apr 22, 2026 | 71.50 | 71.50 | 70.10 | 70.50 | 70.50 | -1.40% | 8,531 |
| Apr 21, 2026 | 72.90 | 73.00 | 71.30 | 71.50 | 71.50 | -1.52% | 7,044 |
| Apr 20, 2026 | 71.60 | 72.80 | 71.10 | 72.60 | 72.60 | 1.40% | 10,401 |
| Apr 19, 2026 | 72.00 | 75.00 | 71.60 | 71.60 | 71.60 | 1.13% | 16,949 |
| Apr 16, 2026 | 71.00 | 71.70 | 66.60 | 70.80 | 70.80 | 4.12% | 74,711 |
| Apr 15, 2026 | 68.00 | 70.40 | 67.40 | 68.00 | 68.00 | -1.31% | 15,874 |
| Apr 13, 2026 | 68.90 | 70.90 | 67.00 | 68.90 | 68.90 | 0.58% | 7,931 |
| Apr 12, 2026 | 68.20 | 69.40 | 68.00 | 68.50 | 68.50 | -0.15% | 3,035 |
| Apr 9, 2026 | 71.00 | 71.00 | 68.10 | 68.60 | 68.60 | - | 7,087 |
| Apr 8, 2026 | 66.60 | 69.80 | 62.60 | 68.60 | 68.60 | 3.00% | 7,461 |
| Apr 7, 2026 | 66.20 | 70.30 | 65.20 | 66.60 | 66.60 | -1.04% | 5,755 |
| Apr 6, 2026 | 73.00 | 73.00 | 65.70 | 67.30 | 67.30 | 1.20% | 7,198 |
| Apr 5, 2026 | 71.40 | 71.40 | 65.00 | 66.50 | 66.50 | -4.73% | 1,549 |
| Apr 2, 2026 | 69.00 | 71.00 | 69.00 | 69.80 | 69.80 | 1.31% | 2,677 |
| Apr 1, 2026 | 71.40 | 71.40 | 68.60 | 68.90 | 68.90 | -0.43% | 9,382 |
| Mar 31, 2026 | 69.20 | 71.60 | 68.30 | 69.20 | 69.20 | 1.32% | 7,307 |
| Mar 30, 2026 | 72.40 | 72.40 | 68.00 | 68.30 | 68.30 | -4.74% | 15,215 |
| Mar 29, 2026 | 73.40 | 73.40 | 70.50 | 71.70 | 71.70 | -0.42% | 8,000 |
| Mar 25, 2026 | 72.00 | 72.40 | 70.00 | 72.00 | 72.00 | 4.65% | 6,282 |
| Mar 24, 2026 | 69.60 | 70.00 | 68.10 | 68.80 | 68.80 | -1.99% | 6,131 |
| Mar 16, 2026 | 67.40 | 70.80 | 67.40 | 70.20 | 70.20 | 1.30% | 2,348 |
| Mar 15, 2026 | 71.00 | 71.00 | 69.20 | 69.30 | 69.30 | -1.70% | 3,106 |
| Mar 12, 2026 | 66.20 | 71.20 | 66.20 | 70.50 | 70.50 | 2.47% | 3,127 |
| Mar 11, 2026 | 69.10 | 70.00 | 68.60 | 68.80 | 68.80 | -0.86% | 1,504 |
| Mar 10, 2026 | 69.40 | 71.60 | 69.10 | 69.40 | 69.40 | 0.73% | 7,842 |
| Mar 9, 2026 | 68.90 | 71.00 | 64.20 | 68.90 | 68.90 | 6.33% | 3,261 |
| Mar 8, 2026 | 69.00 | 69.00 | 64.00 | 64.80 | 64.80 | -6.22% | 6,200 |