Summit Power Limited (DSE:SUMITPOWER)
Bangladesh · Delayed Price · Currency is BDT 14.10
-0.20 (-1.40%)
At close: Mar 4, 2026
Summit Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | -1.40% | 681,777 |
| Mar 3, 2026 | 14.30 | 14.70 | 14.10 | 14.30 | 14.30 | -1.38% | 1,177,037 |
| Mar 2, 2026 | 14.30 | 14.70 | 14.20 | 14.50 | 14.50 | 2.84% | 1,977,583 |
| Mar 1, 2026 | 14.60 | 14.60 | 13.60 | 14.10 | 14.10 | -3.42% | 1,421,094 |
| Feb 26, 2026 | 14.60 | 14.70 | 14.00 | 14.60 | 14.60 | 4.29% | 2,475,584 |
| Feb 25, 2026 | 14.00 | 14.20 | 13.60 | 14.00 | 14.00 | 2.19% | 1,130,765 |
| Feb 24, 2026 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | 1.48% | 1,030,368 |
| Feb 23, 2026 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | 1.50% | 621,739 |
| Feb 22, 2026 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -0.75% | 244,935 |
| Feb 19, 2026 | 13.40 | 13.80 | 13.30 | 13.40 | 13.40 | -0.74% | 203,200 |
| Feb 18, 2026 | 13.80 | 14.00 | 13.50 | 13.50 | 13.50 | -2.17% | 590,739 |
| Feb 17, 2026 | 13.80 | 14.20 | 13.70 | 13.80 | 13.80 | -1.43% | 583,064 |
| Feb 16, 2026 | 14.00 | 14.50 | 13.90 | 14.00 | 14.00 | -1.41% | 899,246 |
| Feb 15, 2026 | 14.40 | 14.70 | 14.10 | 14.20 | 14.20 | - | 1,425,970 |
| Feb 10, 2026 | 14.20 | 14.30 | 13.60 | 14.20 | 14.20 | 3.65% | 1,666,366 |
| Feb 9, 2026 | 13.70 | 13.80 | 13.30 | 13.70 | 13.70 | 1.48% | 1,295,488 |
| Feb 8, 2026 | 12.80 | 13.70 | 12.80 | 13.50 | 13.50 | 5.47% | 3,308,613 |
| Feb 5, 2026 | 12.80 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 920,392 |
| Feb 3, 2026 | 12.40 | 13.10 | 12.30 | 12.90 | 12.90 | 4.88% | 1,569,767 |
| Feb 2, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 343,300 |
| Feb 1, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 340,193 |
| Jan 29, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | - | 418,725 |
| Jan 28, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | - | 273,681 |
| Jan 27, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 208,485 |
| Jan 26, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 440,809 |
| Jan 25, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 249,546 |
| Jan 22, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 224,150 |
| Jan 21, 2026 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 427,673 |
| Jan 20, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 324,101 |
| Jan 19, 2026 | 12.20 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 448,710 |
| Jan 18, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 412,540 |
| Jan 15, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 433,456 |
| Jan 14, 2026 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | 123,630 |
| Jan 13, 2026 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 156,639 |
| Jan 12, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 457,935 |
| Jan 11, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 518,796 |
| Jan 8, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 215,435 |
| Jan 7, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | - | 171,567 |
| Jan 6, 2026 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 438,403 |
| Jan 5, 2026 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 657,726 |
| Jan 4, 2026 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | 390,956 |
| Jan 1, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 230,935 |
| Dec 30, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 367,832 |
| Dec 29, 2025 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 353,034 |
| Dec 28, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | - | 112,976 |
| Dec 24, 2025 | 12.30 | 12.60 | 12.20 | 12.30 | 12.30 | -1.60% | 819,899 |
| Dec 23, 2025 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 211,333 |
| Dec 22, 2025 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 288,196 |
| Dec 21, 2025 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | - | 178,824 |
| Dec 18, 2025 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | - | 284,104 |