Summit Power Limited (DSE:SUMITPOWER)
Bangladesh · Delayed Price · Currency is BDT 14.60
0.00 (0.00%)
At close: Jul 31, 2025
Summit Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.70 | 14.90 | 14.60 | 14.60 | 14.60 | - | 417,375 |
| Jul 30, 2025 | 14.50 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 466,796 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -0.68% | 319,715 |
| Jul 28, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 409,532 |
| Jul 27, 2025 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | -0.67% | 954,116 |
| Jul 24, 2025 | 15.20 | 15.30 | 14.90 | 14.90 | 14.90 | -0.67% | 796,520 |
| Jul 23, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 1,644,683 |
| Jul 22, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 361,772 |
| Jul 21, 2025 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 588,694 |
| Jul 20, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 455,482 |
| Jul 17, 2025 | 15.10 | 15.30 | 15.00 | 15.10 | 15.10 | 1.34% | 700,156 |
| Jul 16, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | 433,836 |
| Jul 15, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 104,529 |
| Jul 14, 2025 | 14.50 | 15.00 | 14.50 | 14.80 | 14.80 | 0.68% | 453,055 |
| Jul 13, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 320,793 |
| Jul 10, 2025 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | -1.33% | 426,810 |
| Jul 9, 2025 | 14.70 | 15.10 | 14.50 | 15.00 | 15.00 | 3.45% | 1,574,552 |
| Jul 8, 2025 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | -0.68% | 343,030 |
| Jul 7, 2025 | 14.50 | 14.70 | 14.20 | 14.60 | 14.60 | 1.39% | 399,520 |
| Jul 3, 2025 | 14.40 | 14.50 | 14.10 | 14.40 | 14.40 | - | 223,631 |
| Jul 2, 2025 | 14.20 | 14.50 | 14.00 | 14.40 | 14.40 | 2.13% | 344,012 |
| Jun 30, 2025 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | - | 96,295 |
| Jun 29, 2025 | 14.30 | 14.30 | 13.90 | 14.10 | 14.10 | - | 155,506 |
| Jun 26, 2025 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | - | 174,639 |
| Jun 25, 2025 | 13.90 | 14.20 | 13.70 | 14.10 | 14.10 | 2.92% | 308,420 |
| Jun 24, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | 0.74% | 253,242 |
| Jun 23, 2025 | 13.70 | 14.00 | 13.60 | 13.60 | 13.60 | -0.73% | 223,871 |
| Jun 22, 2025 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -2.14% | 193,385 |
| Jun 19, 2025 | 14.20 | 14.70 | 14.00 | 14.00 | 14.00 | -3.45% | 438,914 |
| Jun 18, 2025 | 13.80 | 14.70 | 13.60 | 14.50 | 14.50 | 4.32% | 933,595 |
| Jun 17, 2025 | 13.60 | 14.40 | 13.60 | 13.90 | 13.90 | 2.96% | 1,104,144 |
| Jun 16, 2025 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | 0.75% | 459,102 |
| Jun 15, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | - | 109,021 |
| Jun 4, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 117,966 |
| Jun 3, 2025 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | - | 182,444 |
| Jun 2, 2025 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | - | 183,502 |
| Jun 1, 2025 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | - | 119,839 |
| May 29, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | - | 183,836 |
| May 28, 2025 | 13.70 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 218,407 |
| May 27, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | - | 65,355 |
| May 26, 2025 | 13.80 | 13.90 | 13.40 | 13.50 | 13.50 | -2.17% | 383,996 |
| May 25, 2025 | 13.90 | 14.00 | 13.70 | 13.80 | 13.80 | 0.73% | 95,394 |
| May 24, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 55,246 |
| May 22, 2025 | 13.80 | 14.10 | 13.70 | 13.80 | 13.80 | - | 98,326 |
| May 21, 2025 | 14.10 | 14.10 | 13.70 | 13.80 | 13.80 | -1.43% | 107,694 |
| May 20, 2025 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 370,758 |
| May 19, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | - | 112,000 |
| May 18, 2025 | 14.20 | 14.20 | 13.70 | 13.80 | 13.80 | 0.73% | 188,559 |
| May 15, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | - | 170,411 |
| May 14, 2025 | 13.90 | 14.00 | 13.70 | 13.70 | 13.70 | -0.72% | 82,016 |