Summit Power Limited (DSE:SUMITPOWER)
Bangladesh · Delayed Price · Currency is BDT 16.60
-0.10 (-0.60%)
At close: Jul 26, 2026
Summit Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | - | 446,599 |
| Jun 1, 2026 | 14.00 | 14.10 | 13.80 | 14.10 | 14.10 | 1.44% | 419,007 |
| May 24, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 242,089 |
| May 23, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | - | 205,574 |
| May 21, 2026 | 13.70 | 14.10 | 13.60 | 14.00 | 14.00 | 2.94% | 849,849 |
| May 20, 2026 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | - | 129,362 |
| May 19, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 151,337 |
| May 18, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | - | 198,928 |
| May 17, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 202,721 |
| May 14, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 189,320 |
| May 13, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 275,288 |
| May 12, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 262,016 |
| May 11, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 265,467 |
| May 10, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 338,507 |