Summit Power Limited (DSE:SUMITPOWER)
Bangladesh · Delayed Price · Currency is BDT 16.50
-0.20 (-1.20%)
At close: Aug 13, 2026
Summit Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 16.90 | 16.90 | 16.40 | 16.50 | 16.50 | -1.20% | 1,520,377 |
| Aug 12, 2026 | 17.10 | 17.30 | 16.60 | 16.70 | 16.70 | -2.34% | 1,758,153 |
| Aug 11, 2026 | 17.10 | 17.20 | 16.70 | 17.10 | 17.10 | 1.79% | 2,404,393 |
| Aug 10, 2026 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | - | 445,555 |
| Aug 9, 2026 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 511,321 |
| Aug 6, 2026 | 17.20 | 17.30 | 16.80 | 16.90 | 16.90 | -0.59% | 1,068,440 |
| Aug 4, 2026 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | - | 785,855 |
| Aug 3, 2026 | 17.20 | 17.20 | 16.80 | 17.00 | 17.00 | - | 784,263 |
| Aug 2, 2026 | 17.20 | 17.40 | 17.00 | 17.00 | 17.00 | -0.58% | 985,889 |
| Jul 30, 2026 | 17.10 | 17.30 | 16.60 | 17.10 | 17.10 | 1.79% | 1,126,695 |
| Jul 29, 2026 | 16.80 | 17.30 | 16.70 | 16.80 | 16.80 | -2.33% | 1,261,448 |
| Jul 28, 2026 | 16.90 | 17.30 | 16.70 | 17.20 | 17.20 | 3.61% | 1,339,769 |
| Jul 27, 2026 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | - | 750,288 |
| Jul 26, 2026 | 16.70 | 16.80 | 16.40 | 16.60 | 16.60 | -0.60% | 863,316 |
| Jul 23, 2026 | 17.00 | 17.10 | 16.60 | 16.70 | 16.70 | -1.76% | 1,206,479 |
| Jul 22, 2026 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | -1.16% | 1,575,220 |
| Jul 21, 2026 | 17.40 | 17.50 | 17.10 | 17.20 | 17.20 | 0.58% | 847,898 |
| Jul 20, 2026 | 17.00 | 17.30 | 16.90 | 17.10 | 17.10 | 0.59% | 1,049,118 |
| Jul 19, 2026 | 17.00 | 17.60 | 16.90 | 17.00 | 17.00 | - | 1,613,515 |
| Jul 16, 2026 | 17.40 | 17.40 | 16.90 | 17.00 | 17.00 | -1.73% | 1,507,351 |
| Jul 15, 2026 | 17.30 | 17.80 | 17.10 | 17.30 | 17.30 | -1.70% | 2,083,434 |
| Jul 14, 2026 | 17.60 | 17.90 | 17.30 | 17.60 | 17.60 | 0.57% | 2,336,249 |
| Jul 13, 2026 | 17.50 | 17.80 | 17.30 | 17.50 | 17.50 | -1.13% | 2,358,843 |
| Jul 12, 2026 | 16.80 | 17.90 | 16.80 | 17.70 | 17.70 | 5.99% | 5,324,073 |
| Jul 9, 2026 | 16.70 | 16.90 | 16.30 | 16.70 | 16.70 | - | 3,391,624 |
| Jul 8, 2026 | 16.90 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 1,580,913 |
| Jul 7, 2026 | 17.30 | 17.50 | 16.70 | 16.90 | 16.90 | -1.74% | 2,988,593 |
| Jul 6, 2026 | 17.20 | 17.30 | 16.20 | 17.20 | 17.20 | 6.17% | 6,075,160 |
| Jul 5, 2026 | 15.70 | 16.30 | 15.60 | 16.20 | 16.20 | 3.85% | 2,646,647 |
| Jul 2, 2026 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 1,766,560 |
| Jun 30, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | 0.65% | 2,036,174 |
| Jun 29, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | - | 1,044,815 |
| Jun 28, 2026 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | 990,872 |
| Jun 25, 2026 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | 0.66% | 771,895 |
| Jun 24, 2026 | 15.20 | 15.50 | 15.00 | 15.20 | 15.20 | -0.65% | 948,376 |
| Jun 23, 2026 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | 1.32% | 951,307 |
| Jun 22, 2026 | 15.10 | 15.60 | 15.00 | 15.10 | 15.10 | -3.21% | 2,244,637 |
| Jun 21, 2026 | 15.90 | 16.00 | 15.50 | 15.60 | 15.60 | -0.64% | 3,231,442 |
| Jun 18, 2026 | 15.70 | 15.80 | 15.30 | 15.70 | 15.70 | 3.29% | 2,916,889 |
| Jun 17, 2026 | 14.80 | 15.40 | 14.70 | 15.20 | 15.20 | 3.40% | 2,877,713 |
| Jun 16, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 1,132,222 |
| Jun 15, 2026 | 14.80 | 15.00 | 14.70 | 14.80 | 14.80 | - | 1,421,080 |
| Jun 14, 2026 | 14.50 | 15.20 | 14.40 | 14.80 | 14.80 | 3.50% | 2,496,288 |
| Jun 11, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | - | 661,165 |
| Jun 10, 2026 | 14.30 | 14.70 | 14.30 | 14.30 | 14.30 | -1.38% | 676,796 |
| Jun 9, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | - | 589,068 |
| Jun 8, 2026 | 14.50 | 14.90 | 14.40 | 14.50 | 14.50 | -1.36% | 841,010 |
| Jun 7, 2026 | 14.50 | 15.30 | 14.40 | 14.70 | 14.70 | 2.08% | 2,913,124 |
| Jun 4, 2026 | 14.40 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 1,104,238 |
| Jun 3, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 1,044,357 |