Saif Powertec Limited (DSE:SAIFPOWER)
Bangladesh
· Delayed Price · Currency is BDT 7.20
+0.40 (5.88%)
At close: Mar 5, 2026
Saif Powertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.40 | 7.40 | 6.90 | 7.20 | 7.20 | 5.88% | 2,361,383 |
| Mar 4, 2026 | 6.40 | 6.80 | 6.20 | 6.80 | 6.80 | 9.68% | 1,729,304 |
| Mar 3, 2026 | 6.80 | 6.90 | 6.10 | 6.20 | 6.20 | -7.46% | 1,442,142 |
| Mar 2, 2026 | 6.70 | 6.80 | 6.20 | 6.70 | 6.70 | 8.06% | 1,187,719 |
| Mar 1, 2026 | 6.30 | 6.50 | 6.10 | 6.20 | 6.20 | -4.62% | 919,542 |
| Feb 26, 2026 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | - | 729,877 |
| Feb 25, 2026 | 6.40 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 350,239 |
| Feb 24, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -4.55% | 451,423 |
| Feb 23, 2026 | 6.20 | 6.60 | 6.10 | 6.60 | 6.60 | 8.20% | 1,107,325 |
| Feb 22, 2026 | 6.20 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 496,530 |
| Feb 19, 2026 | 6.60 | 6.70 | 6.00 | 6.20 | 6.20 | -4.62% | 348,927 |
| Feb 18, 2026 | 6.60 | 6.90 | 6.40 | 6.50 | 6.50 | - | 1,059,854 |
| Feb 17, 2026 | 7.50 | 7.50 | 6.40 | 6.50 | 6.50 | -5.80% | 5,567,488 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 9.52% | 333,802 |
| Feb 15, 2026 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 8.62% | 314,656 |
| Feb 10, 2026 | 5.80 | 5.80 | 5.50 | 5.80 | 5.80 | 9.43% | 1,344,928 |
| Feb 9, 2026 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 1,084,258 |
| Feb 8, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 414,310 |
| Feb 5, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 283,138 |
| Feb 3, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | - | 174,577 |
| Feb 2, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 51,323 |
| Feb 1, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 197,939 |
| Jan 29, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 403,020 |
| Jan 28, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | - | 207,324 |
| Jan 27, 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | 2.13% | 162,532 |
| Jan 26, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 195,048 |
| Jan 25, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 253,695 |
| Jan 22, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 74,230 |
| Jan 21, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 106,800 |
| Jan 20, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | - | 323,575 |
| Jan 19, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 372,096 |
| Jan 18, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 53,475 |
| Jan 15, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 66,347 |
| Jan 14, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | - | 104,798 |
| Jan 13, 2026 | 4.80 | 4.90 | 4.50 | 4.70 | 4.70 | -2.08% | 218,512 |
| Jan 12, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 21,934 |
| Jan 11, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 93,274 |
| Jan 8, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 355,925 |
| Jan 7, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 284,902 |
| Jan 6, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 231,505 |
| Jan 5, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 150,415 |
| Jan 4, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 95,149 |
| Jan 1, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 129,481 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 114,517 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 41,048 |
| Dec 28, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 56,498 |
| Dec 24, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 149,157 |
| Dec 23, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 82,466 |
| Dec 22, 2025 | 4.90 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 124,947 |
| Dec 21, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 83,162 |
| Dec 18, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 48,612 |
| Dec 17, 2025 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 142,541 |
| Dec 15, 2025 | 5.10 | 5.20 | 4.80 | 4.90 | 4.90 | -3.92% | 501,103 |
| Dec 14, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 130,107 |
| Dec 11, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 281,298 |
| Dec 10, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 244,242 |
| Dec 9, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 330,995 |
| Dec 8, 2025 | 4.80 | 5.20 | 4.80 | 5.10 | 5.10 | 6.25% | 302,551 |
| Dec 7, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 143,086 |
| Dec 4, 2025 | 5.00 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 323,253 |
| Dec 3, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | - | 318,891 |
| Dec 2, 2025 | 5.00 | 5.10 | 4.80 | 5.00 | 5.00 | - | 597,702 |
| Dec 1, 2025 | 5.00 | 5.40 | 4.80 | 5.00 | 5.00 | -5.66% | 1,116,520 |
| Nov 30, 2025 | 5.50 | 5.60 | 5.20 | 5.30 | 5.30 | -1.85% | 667,767 |
| Nov 27, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 424,622 |
| Nov 26, 2025 | 5.60 | 5.80 | 5.40 | 5.60 | 5.60 | 1.82% | 627,959 |
| Nov 25, 2025 | 5.50 | 5.80 | 4.80 | 5.50 | 5.50 | 3.77% | 1,030,648 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 497,801 |
| Nov 23, 2025 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | -2.00% | 313,992 |
| Nov 20, 2025 | 5.00 | 5.10 | 4.80 | 5.00 | 5.00 | 4.17% | 386,445 |
| Nov 19, 2025 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 6.67% | 255,884 |
| Nov 18, 2025 | 4.30 | 4.60 | 4.30 | 4.50 | 4.50 | 7.14% | 735,861 |
| Nov 17, 2025 | 4.10 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 229,712 |
| Nov 16, 2025 | 4.00 | 4.20 | 3.80 | 4.10 | 4.10 | 5.13% | 201,601 |
| Nov 13, 2025 | 4.20 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 276,486 |
| Nov 12, 2025 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 7.89% | 764,139 |
| Nov 11, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 263,475 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -9.09% | 380,986 |
| Nov 9, 2025 | 4.70 | 4.80 | 4.40 | 4.40 | 4.40 | -6.38% | 509,256 |
| Nov 6, 2025 | 4.90 | 4.90 | 4.50 | 4.70 | 4.70 | -4.08% | 327,231 |
| Nov 5, 2025 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | -3.92% | 613,479 |
| Nov 4, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 131,934 |
| Nov 3, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | 285,024 |
| Nov 2, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | - | 225,582 |
| Oct 30, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 165,036 |
| Oct 29, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 332,004 |
| Oct 28, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 423,009 |
| Oct 27, 2025 | 5.40 | 5.40 | 5.00 | 5.10 | 5.10 | -3.77% | 359,486 |
| Oct 26, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 175,057 |
| Oct 23, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 159,625 |
| Oct 22, 2025 | 5.50 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 166,504 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.30 | 5.50 | 5.50 | - | 347,053 |
| Oct 20, 2025 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | - | 206,867 |
| Oct 19, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 226,786 |
| Oct 16, 2025 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | - | 99,694 |
| Oct 15, 2025 | 5.70 | 5.90 | 5.50 | 5.60 | 5.60 | -3.45% | 112,091 |
| Oct 14, 2025 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 151,141 |
| Oct 13, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 124,120 |
| Oct 12, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 360,238 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 117,011 |