Summit Power Limited (DSE:SUMITPOWER)
Bangladesh · Delayed Price · Currency is BDT 15.60
+0.30 (1.96%)
At close: Nov 4, 2026
Summit Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -0.65% | 967,097 |
| Nov 2, 2026 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -0.65% | 309,900 |
| Nov 1, 2026 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | -1.27% | 610,820 |
| Oct 29, 2026 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 841,128 |
| Oct 28, 2026 | 15.60 | 16.10 | 15.50 | 15.80 | 15.80 | 1.28% | 1,796,794 |
| Oct 27, 2026 | 15.70 | 15.80 | 15.40 | 15.60 | 15.60 | - | 205,546 |
| Oct 26, 2026 | 15.50 | 15.70 | 15.30 | 15.60 | 15.60 | 1.96% | 1,128,912 |
| Oct 25, 2026 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | - | 216,422 |
| Oct 19, 2026 | 15.40 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 155,905 |
| Oct 17, 2026 | 15.50 | 15.60 | 15.30 | 15.40 | 15.40 | - | 238,078 |
| Oct 15, 2026 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | 1.32% | 185,840 |
| Oct 14, 2026 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | - | 542,819 |
| Oct 13, 2026 | 15.20 | 15.50 | 15.20 | 15.20 | 15.20 | -0.65% | 301,758 |
| Oct 12, 2026 | 15.70 | 15.70 | 15.20 | 15.30 | 15.30 | -1.29% | 722,633 |
| Oct 11, 2026 | 15.10 | 15.70 | 15.10 | 15.50 | 15.50 | 2.65% | 798,163 |
| Oct 8, 2026 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 161,411 |
| Oct 7, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 337,656 |
| Oct 6, 2026 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | -0.66% | 347,291 |
| Oct 5, 2026 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 428,272 |
| Oct 4, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -0.65% | 191,511 |
| Oct 1, 2026 | 15.30 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 483,465 |
| Sep 30, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | - | 490,107 |
| Sep 29, 2026 | 15.40 | 15.60 | 15.30 | 15.40 | 15.40 | - | 300,032 |
| Sep 28, 2026 | 15.40 | 15.70 | 15.40 | 15.40 | 15.40 | - | 357,009 |
| Sep 27, 2026 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -1.28% | 439,440 |
| Sep 24, 2026 | 15.70 | 15.80 | 15.50 | 15.60 | 15.60 | - | 332,101 |
| Sep 23, 2026 | 15.60 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 425,646 |
| Sep 22, 2026 | 15.40 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 218,649 |
| Sep 21, 2026 | 15.70 | 15.80 | 15.40 | 15.50 | 15.50 | -0.64% | 596,730 |
| Sep 20, 2026 | 15.40 | 15.70 | 15.30 | 15.60 | 15.60 | 1.96% | 634,403 |
| Sep 17, 2026 | 15.40 | 15.40 | 15.10 | 15.30 | 15.30 | - | 410,128 |
| Sep 16, 2026 | 16.10 | 16.10 | 15.20 | 15.30 | 15.30 | -0.65% | 374,055 |
| Sep 15, 2026 | 15.40 | 15.50 | 15.00 | 15.40 | 15.40 | 1.99% | 551,074 |
| Sep 14, 2026 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | - | 314,918 |
| Sep 13, 2026 | 15.50 | 15.60 | 15.10 | 15.10 | 15.10 | -1.95% | 247,311 |
| Sep 10, 2026 | 15.40 | 15.70 | 15.20 | 15.40 | 15.40 | - | 311,969 |
| Sep 9, 2026 | 15.40 | 15.50 | 15.10 | 15.40 | 15.40 | 0.65% | 237,308 |
| Sep 8, 2026 | 15.50 | 15.70 | 15.20 | 15.30 | 15.30 | -0.65% | 464,136 |
| Sep 7, 2026 | 15.60 | 15.60 | 15.00 | 15.40 | 15.40 | 0.65% | 351,602 |
| Sep 6, 2026 | 15.70 | 15.90 | 15.30 | 15.30 | 15.30 | -2.55% | 401,083 |
| Sep 3, 2026 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | - | 443,514 |
| Sep 2, 2026 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -0.63% | 676,982 |
| Sep 1, 2026 | 15.80 | 16.10 | 15.60 | 15.80 | 15.80 | 1.28% | 483,094 |
| Aug 31, 2026 | 15.60 | 16.00 | 15.50 | 15.60 | 15.60 | -0.64% | 365,942 |
| Aug 30, 2026 | 15.90 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 537,712 |
| Aug 27, 2026 | 15.90 | 16.20 | 15.50 | 15.90 | 15.90 | 3.25% | 836,763 |
| Aug 25, 2026 | 15.50 | 15.60 | 15.30 | 15.40 | 15.40 | -0.65% | 418,730 |
| Aug 24, 2026 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | -1.27% | 597,803 |
| Aug 23, 2026 | 16.60 | 16.70 | 15.50 | 15.70 | 15.70 | -5.42% | 1,699,381 |
| Aug 20, 2026 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | - | 570,010 |