Summit Power Limited (DSE:SUMITPOWER)
Bangladesh · Delayed Price · Currency is BDT 14.30
-0.20 (-1.38%)
At close: Oct 12, 2025
Summit Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 14.40 | 14.50 | 14.10 | 14.30 | 14.30 | - | 347,519 |
| Oct 12, 2025 | 14.50 | 14.80 | 14.20 | 14.30 | 14.30 | -1.38% | 285,981 |
| Oct 9, 2025 | 14.70 | 14.80 | 14.50 | 14.50 | 14.50 | -0.68% | 284,462 |
| Oct 8, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 388,038 |
| Oct 7, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | -1.34% | 426,485 |
| Oct 6, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | 482,700 |
| Oct 5, 2025 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | - | 499,850 |
| Sep 30, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | - | 598,498 |
| Sep 29, 2025 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | 0.67% | 482,863 |
| Sep 28, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -2.60% | 418,468 |
| Sep 25, 2025 | 15.20 | 15.70 | 15.10 | 15.40 | 15.40 | 1.32% | 1,176,403 |
| Sep 24, 2025 | 15.20 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | 518,412 |
| Sep 23, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | - | 342,493 |
| Sep 22, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | - | 445,915 |
| Sep 21, 2025 | 15.60 | 15.60 | 14.90 | 15.00 | 15.00 | -2.60% | 1,075,988 |
| Sep 18, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | 744,503 |
| Sep 17, 2025 | 15.70 | 15.80 | 15.50 | 15.60 | 15.60 | - | 910,837 |
| Sep 16, 2025 | 15.80 | 15.90 | 15.50 | 15.60 | 15.60 | -1.27% | 1,168,147 |
| Sep 15, 2025 | 15.80 | 16.10 | 15.70 | 15.80 | 15.80 | -1.25% | 1,346,730 |
| Sep 14, 2025 | 16.30 | 16.50 | 15.80 | 16.00 | 16.00 | -1.23% | 2,694,612 |
| Sep 11, 2025 | 15.50 | 16.30 | 15.50 | 16.20 | 16.20 | 4.52% | 4,126,612 |
| Sep 10, 2025 | 15.80 | 16.10 | 15.40 | 15.50 | 15.50 | -2.52% | 1,691,850 |
| Sep 9, 2025 | 15.60 | 16.40 | 15.50 | 15.90 | 15.90 | 2.58% | 5,102,105 |
| Sep 8, 2025 | 15.40 | 15.70 | 15.40 | 15.50 | 15.50 | 1.31% | 2,570,410 |
| Sep 7, 2025 | 15.10 | 15.60 | 15.00 | 15.30 | 15.30 | 0.66% | 1,413,041 |
| Sep 4, 2025 | 15.50 | 15.70 | 15.00 | 15.20 | 15.20 | -1.30% | 1,616,593 |
| Sep 3, 2025 | 15.20 | 15.90 | 15.00 | 15.40 | 15.40 | 2.67% | 3,346,770 |
| Sep 2, 2025 | 15.00 | 15.20 | 14.70 | 15.00 | 15.00 | 2.04% | 874,484 |
| Sep 1, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 939,751 |
| Aug 31, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -0.66% | 1,174,478 |
| Aug 28, 2025 | 15.10 | 15.30 | 14.90 | 15.10 | 15.10 | 1.34% | 713,200 |
| Aug 27, 2025 | 15.00 | 15.10 | 14.70 | 14.90 | 14.90 | -0.67% | 471,865 |
| Aug 26, 2025 | 14.90 | 15.30 | 14.90 | 15.00 | 15.00 | 1.35% | 1,888,029 |
| Aug 25, 2025 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 0.68% | 505,312 |
| Aug 24, 2025 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 492,597 |
| Aug 21, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 279,592 |
| Aug 20, 2025 | 15.00 | 15.20 | 14.80 | 14.80 | 14.80 | -0.67% | 578,024 |
| Aug 19, 2025 | 15.50 | 15.50 | 14.80 | 14.90 | 14.90 | - | 519,046 |
| Aug 18, 2025 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | -1.97% | 1,296,001 |
| Aug 17, 2025 | 15.70 | 15.80 | 15.10 | 15.20 | 15.20 | -1.94% | 466,948 |
| Aug 14, 2025 | 15.40 | 16.00 | 14.90 | 15.50 | 15.50 | 6.16% | 3,239,874 |
| Aug 13, 2025 | 14.90 | 15.10 | 14.40 | 14.60 | 14.60 | -0.68% | 482,930 |
| Aug 12, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | 0.68% | 174,715 |
| Aug 11, 2025 | 14.50 | 15.00 | 14.50 | 14.60 | 14.60 | - | 170,286 |
| Aug 10, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -1.35% | 182,876 |
| Aug 7, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | - | 316,205 |
| Aug 6, 2025 | 15.10 | 15.30 | 14.80 | 14.80 | 14.80 | -1.99% | 455,193 |
| Aug 4, 2025 | 14.80 | 15.50 | 14.70 | 15.10 | 15.10 | 2.72% | 1,749,700 |
| Aug 3, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 457,425 |
| Jul 31, 2025 | 14.70 | 14.90 | 14.60 | 14.60 | 14.60 | - | 417,375 |