Standard Ceramic Industries Limited (DSE:STANCERAM)
Bangladesh
· Delayed Price · Currency is BDT 71.30
+6.40 (9.86%)
At close: Dec 4, 2025
DSE:STANCERAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 71.30 | 71.30 | 67.10 | 71.30 | 71.30 | 9.86% | 120,139 |
| Dec 3, 2025 | 61.00 | 64.90 | 60.90 | 64.90 | 64.90 | 10.00% | 21,712 |
| Dec 2, 2025 | 60.00 | 60.00 | 56.50 | 59.00 | 59.00 | 2.97% | 6,021 |
| Dec 1, 2025 | 60.20 | 60.50 | 55.60 | 57.30 | 57.30 | -5.29% | 48,041 |
| Nov 30, 2025 | 61.00 | 64.00 | 60.30 | 60.50 | 60.50 | -0.17% | 72,957 |
| Nov 27, 2025 | 60.90 | 62.10 | 60.10 | 60.60 | 60.60 | -3.35% | 27,123 |
| Nov 26, 2025 | 65.00 | 65.00 | 61.20 | 62.70 | 62.70 | 0.80% | 2,176 |
| Nov 25, 2025 | 69.70 | 69.70 | 62.00 | 62.20 | 62.20 | -3.57% | 5,289 |
| Nov 24, 2025 | 67.80 | 67.80 | 62.00 | 64.50 | 64.50 | 4.03% | 10,753 |
| Nov 23, 2025 | 63.80 | 63.80 | 61.00 | 62.00 | 62.00 | 1.64% | 2,118 |
| Nov 20, 2025 | 67.90 | 67.90 | 60.50 | 61.00 | 61.00 | -1.29% | 942 |
| Nov 19, 2025 | 66.10 | 66.10 | 60.00 | 61.80 | 61.80 | 2.83% | 1,959 |
| Nov 18, 2025 | 60.00 | 61.90 | 60.00 | 60.10 | 60.10 | 2.56% | 5,893 |
| Nov 17, 2025 | 63.40 | 63.40 | 58.00 | 58.60 | 58.60 | -1.84% | 6,166 |
| Nov 16, 2025 | 63.10 | 63.10 | 58.20 | 59.70 | 59.70 | 4.01% | 1,007 |
| Nov 13, 2025 | 60.10 | 60.90 | 56.00 | 57.40 | 57.40 | -7.57% | 2,341 |
| Nov 12, 2025 | 65.00 | 65.00 | 60.70 | 62.10 | 62.10 | -0.96% | 918 |
| Nov 11, 2025 | 64.60 | 64.60 | 60.00 | 62.70 | 62.70 | 5.91% | 479 |
| Nov 10, 2025 | 58.10 | 63.40 | 58.10 | 59.20 | 59.20 | -5.88% | 1,730 |
| Nov 9, 2025 | 66.00 | 66.00 | 61.30 | 62.90 | 62.90 | -5.70% | 1,099 |
| Nov 6, 2025 | 72.00 | 72.00 | 65.50 | 66.70 | 66.70 | -0.60% | 8,011 |
| Nov 5, 2025 | 67.00 | 68.00 | 67.00 | 67.10 | 67.10 | 1.82% | 7,367 |
| Nov 4, 2025 | 68.90 | 68.90 | 65.60 | 65.90 | 65.90 | -2.37% | 872 |
| Nov 3, 2025 | 69.80 | 69.80 | 65.00 | 67.50 | 67.50 | 1.50% | 5,242 |
| Nov 2, 2025 | 74.00 | 74.00 | 66.10 | 66.50 | 66.50 | -1.63% | 803 |
| Oct 30, 2025 | 63.00 | 70.00 | 63.00 | 67.60 | 67.60 | 5.62% | 6,944 |
| Oct 29, 2025 | 63.80 | 64.00 | 60.60 | 64.00 | 64.00 | 1.27% | 5,070 |
| Oct 28, 2025 | 65.00 | 70.00 | 63.00 | 63.20 | 63.20 | -1.56% | 4,719 |
| Oct 27, 2025 | 64.70 | 64.70 | 64.00 | 64.20 | 64.20 | -0.93% | 8,661 |
| Oct 26, 2025 | 63.20 | 64.80 | 63.20 | 64.80 | 64.80 | 4.68% | 7,965 |
| Oct 23, 2025 | 60.00 | 65.50 | 57.80 | 61.90 | 61.90 | 3.86% | 22,723 |
| Oct 22, 2025 | 66.00 | 66.00 | 56.00 | 59.60 | 59.60 | -1.49% | 14,779 |
| Oct 21, 2025 | 61.00 | 62.80 | 59.60 | 60.50 | 60.50 | -0.66% | 13,049 |
| Oct 20, 2025 | 60.00 | 61.30 | 59.00 | 60.90 | 60.90 | 1.67% | 10,203 |
| Oct 19, 2025 | 68.00 | 68.00 | 59.40 | 59.90 | 59.90 | -4.47% | 9,225 |
| Oct 16, 2025 | 61.20 | 64.80 | 60.40 | 62.70 | 62.70 | -2.94% | 23,095 |
| Oct 15, 2025 | 72.40 | 72.40 | 63.50 | 64.60 | 64.60 | -8.24% | 10,867 |
| Oct 14, 2025 | 73.70 | 73.70 | 69.00 | 70.40 | 70.40 | -1.12% | 2,605 |
| Oct 13, 2025 | 75.90 | 75.90 | 69.40 | 71.20 | 71.20 | 2.59% | 1,305 |
| Oct 12, 2025 | 73.70 | 73.70 | 67.90 | 69.40 | 69.40 | 0.29% | 1,234 |
| Oct 9, 2025 | 71.00 | 73.60 | 69.00 | 69.20 | 69.20 | -3.49% | 6,716 |
| Oct 8, 2025 | 78.00 | 78.00 | 71.30 | 71.70 | 71.70 | 0.84% | 5,214 |
| Oct 7, 2025 | 77.70 | 77.70 | 71.00 | 71.10 | 71.10 | -4.31% | 2,337 |
| Oct 6, 2025 | 74.80 | 77.90 | 73.90 | 74.30 | 74.30 | 0.68% | 6,237 |
| Oct 5, 2025 | 75.00 | 75.90 | 73.30 | 73.80 | 73.80 | -0.54% | 6,365 |
| Sep 30, 2025 | 79.00 | 79.00 | 73.50 | 74.20 | 74.20 | -1.20% | 1,249 |
| Sep 29, 2025 | 77.90 | 77.90 | 74.00 | 75.10 | 75.10 | 2.46% | 466 |
| Sep 28, 2025 | 84.00 | 84.00 | 72.00 | 73.30 | 73.30 | -7.57% | 5,341 |
| Sep 25, 2025 | 83.50 | 83.50 | 78.00 | 79.30 | 79.30 | 2.85% | 2,053 |
| Sep 24, 2025 | 79.90 | 79.90 | 76.70 | 77.10 | 77.10 | 0.52% | 2,303 |