Summit Power Limited (DSE:SUMITPOWER)
Bangladesh · Delayed Price · Currency is BDT 15.40
+0.40 (2.67%)
At close: Sep 3, 2025
Summit Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.20 | 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 |
| 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 |