Shinepukur Ceramics PLC. (DSE:SPCERAMICS)
Bangladesh
· Delayed Price · Currency is BDT 15.00
-0.50 (-3.23%)
At close: Dec 4, 2025
Shinepukur Ceramics PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.00 | 15.70 | 14.50 | 15.00 | 15.00 | -3.23% | 623,149 |
| Dec 3, 2025 | 15.90 | 16.20 | 15.40 | 15.50 | 15.50 | -1.27% | 830,050 |
| Dec 2, 2025 | 15.10 | 15.80 | 15.10 | 15.70 | 15.70 | 3.97% | 645,227 |
| Dec 1, 2025 | 15.10 | 15.90 | 15.00 | 15.10 | 15.10 | -2.58% | 575,774 |
| Nov 30, 2025 | 15.80 | 16.10 | 15.40 | 15.50 | 15.50 | -1.90% | 743,476 |
| Nov 27, 2025 | 16.00 | 16.10 | 15.70 | 15.80 | 15.80 | -0.63% | 478,185 |
| Nov 26, 2025 | 15.90 | 16.40 | 15.70 | 15.90 | 15.90 | - | 658,110 |
| Nov 25, 2025 | 15.90 | 16.80 | 15.70 | 15.90 | 15.90 | -2.45% | 1,465,514 |
| Nov 24, 2025 | 15.20 | 16.40 | 15.20 | 16.30 | 16.30 | 7.95% | 1,307,634 |
| Nov 23, 2025 | 14.60 | 15.20 | 14.50 | 15.10 | 15.10 | 2.03% | 630,969 |
| Nov 20, 2025 | 15.60 | 15.90 | 14.70 | 14.80 | 14.80 | -5.13% | 1,361,211 |
| Nov 19, 2025 | 14.80 | 15.80 | 14.80 | 15.60 | 15.60 | 6.12% | 1,005,000 |
| Nov 18, 2025 | 13.70 | 14.90 | 13.70 | 14.70 | 14.70 | 8.09% | 1,547,014 |
| Nov 17, 2025 | 12.70 | 13.70 | 12.60 | 13.60 | 13.60 | 7.94% | 645,974 |
| Nov 16, 2025 | 12.70 | 12.90 | 11.50 | 12.60 | 12.60 | -0.79% | 434,342 |
| Nov 13, 2025 | 14.20 | 14.20 | 12.60 | 12.70 | 12.70 | -7.30% | 380,855 |
| Nov 12, 2025 | 14.60 | 14.70 | 13.50 | 13.70 | 13.70 | -4.20% | 233,428 |
| Nov 11, 2025 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -0.69% | 211,730 |
| Nov 10, 2025 | 14.60 | 14.90 | 14.20 | 14.40 | 14.40 | -1.37% | 284,878 |
| Nov 9, 2025 | 15.30 | 15.30 | 14.50 | 14.60 | 14.60 | -2.67% | 388,740 |
| Nov 6, 2025 | 14.70 | 15.60 | 14.70 | 15.00 | 15.00 | -2.60% | 404,536 |
| Nov 5, 2025 | 15.60 | 16.00 | 15.30 | 15.40 | 15.40 | -1.28% | 476,199 |
| Nov 4, 2025 | 16.30 | 16.40 | 15.50 | 15.60 | 15.60 | -2.50% | 386,529 |
| Nov 3, 2025 | 16.40 | 16.60 | 15.90 | 16.00 | 16.00 | -3.03% | 582,610 |
| Nov 2, 2025 | 17.00 | 17.40 | 16.30 | 16.50 | 16.50 | -2.37% | 621,582 |
| Oct 30, 2025 | 15.90 | 17.10 | 15.90 | 16.90 | 16.90 | 7.64% | 996,253 |
| Oct 29, 2025 | 15.30 | 15.90 | 15.00 | 15.70 | 15.70 | 4.67% | 539,657 |
| Oct 28, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | - | 286,514 |
| Oct 27, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -2.60% | 209,095 |
| Oct 26, 2025 | 15.70 | 16.10 | 15.10 | 15.40 | 15.40 | -1.91% | 459,887 |
| Oct 23, 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -0.63% | 333,974 |
| Oct 22, 2025 | 16.00 | 16.20 | 15.60 | 15.80 | 15.80 | -1.25% | 316,894 |
| Oct 21, 2025 | 15.90 | 16.70 | 15.90 | 16.00 | 16.00 | 1.27% | 688,294 |
| Oct 20, 2025 | 15.40 | 16.00 | 15.00 | 15.80 | 15.80 | 3.27% | 488,464 |
| Oct 19, 2025 | 16.50 | 16.50 | 15.10 | 15.30 | 15.30 | -5.56% | 368,947 |
| Oct 16, 2025 | 17.00 | 17.20 | 16.10 | 16.20 | 16.20 | -3.57% | 412,599 |
| Oct 15, 2025 | 17.70 | 17.70 | 16.70 | 16.80 | 16.80 | -4.55% | 613,178 |
| Oct 14, 2025 | 18.40 | 18.40 | 17.50 | 17.60 | 17.60 | -2.76% | 609,010 |
| Oct 13, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 18.10 | - | 446,324 |
| Oct 12, 2025 | 18.00 | 18.70 | 18.00 | 18.10 | 18.10 | 0.56% | 819,652 |
| Oct 9, 2025 | 18.30 | 18.70 | 17.90 | 18.00 | 18.00 | -1.64% | 827,684 |
| Oct 8, 2025 | 18.80 | 18.90 | 18.20 | 18.30 | 18.30 | -1.61% | 863,117 |
| Oct 7, 2025 | 19.40 | 19.60 | 18.50 | 18.60 | 18.60 | -4.12% | 1,213,336 |
| Oct 6, 2025 | 19.70 | 19.80 | 19.30 | 19.40 | 19.40 | -0.51% | 877,793 |
| Oct 5, 2025 | 19.90 | 20.10 | 19.40 | 19.50 | 19.50 | -1.52% | 693,969 |
| Sep 30, 2025 | 20.10 | 20.30 | 19.70 | 19.80 | 19.80 | -1.00% | 894,750 |
| Sep 29, 2025 | 19.70 | 20.20 | 19.50 | 20.00 | 20.00 | 2.56% | 974,924 |
| Sep 28, 2025 | 20.10 | 20.30 | 19.30 | 19.50 | 19.50 | -2.50% | 1,158,568 |
| Sep 25, 2025 | 20.80 | 20.80 | 19.80 | 20.00 | 20.00 | -1.96% | 1,205,082 |
| Sep 24, 2025 | 20.20 | 20.50 | 19.80 | 20.40 | 20.40 | 3.03% | 918,652 |