Summit Power Limited (DSE:SUMITPOWER)
Bangladesh · Delayed Price · Currency is BDT 13.90
-0.10 (-0.71%)
At close: May 24, 2026
Summit Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | - | 407,081 |
| May 6, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 246,253 |
| May 5, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | - | 410,269 |
| May 4, 2026 | 13.90 | 14.40 | 13.90 | 13.90 | 13.90 | -2.11% | 746,630 |
| May 3, 2026 | 14.10 | 14.40 | 14.10 | 14.20 | 14.20 | 1.43% | 1,201,412 |
| Apr 30, 2026 | 14.00 | 14.20 | 13.80 | 14.00 | 14.00 | 2.94% | 1,459,107 |
| Apr 29, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 257,037 |
| Apr 28, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | - | 565,619 |
| Apr 27, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | - | 243,518 |
| Apr 26, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 319,205 |
| Apr 23, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | - | 262,226 |
| Apr 22, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | 0.73% | 634,407 |
| Apr 21, 2026 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | - | 412,941 |
| Apr 20, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 0.74% | 241,919 |
| Apr 19, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 217,693 |
| Apr 16, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | - | 351,015 |
| Apr 15, 2026 | 13.80 | 13.90 | 13.60 | 13.70 | 13.70 | - | 268,103 |
| Apr 13, 2026 | 13.80 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 239,179 |
| Apr 12, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | - | 376,821 |
| Apr 9, 2026 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 631,031 |
| Apr 8, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | 1.46% | 526,678 |
| Apr 7, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 0.74% | 272,928 |
| Apr 6, 2026 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | - | 310,147 |
| Apr 5, 2026 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -2.16% | 497,793 |
| Apr 2, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 341,470 |
| Apr 1, 2026 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 780,110 |
| Mar 31, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 612,226 |
| Mar 30, 2026 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 830,325 |
| Mar 29, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 568,658 |
| Mar 25, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 1,053,993 |
| Mar 24, 2026 | 14.10 | 14.30 | 13.80 | 14.00 | 14.00 | -0.71% | 584,651 |
| Mar 16, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | 0.71% | 692,227 |
| Mar 15, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -1.41% | 555,011 |
| Mar 12, 2026 | 14.20 | 14.40 | 13.90 | 14.20 | 14.20 | 1.43% | 919,678 |
| Mar 11, 2026 | 14.40 | 14.40 | 13.80 | 14.00 | 14.00 | -2.10% | 1,467,034 |
| Mar 10, 2026 | 14.30 | 14.60 | 13.90 | 14.30 | 14.30 | 2.88% | 1,010,589 |
| Mar 9, 2026 | 12.00 | 14.00 | 12.00 | 13.90 | 13.90 | 4.51% | 732,673 |
| Mar 8, 2026 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | -4.32% | 402,866 |