Summit Power Limited (DSE:SUMITPOWER)
Bangladesh · Delayed Price · Currency is BDT 15.70
0.00 (0.00%)
At close: Sep 3, 2026
Summit Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | -1.19% | 1,013,624 |
| Aug 18, 2026 | 16.80 | 17.10 | 16.60 | 16.80 | 16.80 | -0.59% | 1,463,377 |
| Aug 17, 2026 | 16.90 | 17.10 | 16.70 | 16.90 | 16.90 | 0.60% | 1,734,417 |
| Aug 16, 2026 | 17.10 | 17.20 | 16.70 | 16.80 | 16.80 | 1.82% | 3,529,769 |
| 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 |