Summit Alliance Port Limited (DSE:SAPORTL)
Bangladesh
· Delayed Price · Currency is BDT 38.20
-4.10 (-9.69%)
At close: Dec 4, 2025
Summit Alliance Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.20 | 42.20 | 38.10 | 38.20 | 38.20 | -9.69% | 2,668,487 |
| Dec 3, 2025 | 42.30 | 43.70 | 42.00 | 42.30 | 42.30 | -3.20% | 1,000,997 |
| Dec 2, 2025 | 43.70 | 44.70 | 43.00 | 43.70 | 43.70 | -1.80% | 1,336,815 |
| Dec 1, 2025 | 44.70 | 45.50 | 44.30 | 44.50 | 44.50 | -1.11% | 971,554 |
| Nov 30, 2025 | 45.80 | 45.80 | 44.90 | 45.00 | 45.00 | -3.23% | 3,467,647 |
| Nov 26, 2025 | 46.40 | 46.70 | 46.00 | 46.50 | 44.70 | 0.22% | 3,527,865 |
| Nov 25, 2025 | 47.00 | 47.50 | 46.20 | 46.40 | 44.60 | -1.28% | 3,071,698 |
| Nov 24, 2025 | 47.10 | 47.20 | 46.20 | 47.00 | 45.18 | -0.21% | 3,031,378 |
| Nov 23, 2025 | 46.60 | 47.50 | 46.20 | 47.10 | 45.28 | 1.73% | 2,376,451 |
| Nov 20, 2025 | 45.20 | 46.60 | 45.00 | 46.30 | 44.51 | 2.43% | 2,593,623 |
| Nov 19, 2025 | 45.20 | 45.90 | 44.60 | 45.20 | 43.45 | -0.22% | 1,748,820 |
| Nov 18, 2025 | 45.70 | 46.80 | 44.80 | 45.30 | 43.55 | -0.88% | 3,947,154 |
| Nov 17, 2025 | 45.40 | 46.20 | 45.10 | 45.70 | 43.93 | 1.56% | 1,592,977 |
| Nov 16, 2025 | 45.00 | 46.00 | 43.10 | 45.00 | 43.26 | 0.90% | 2,104,889 |
| Nov 13, 2025 | 46.60 | 46.60 | 43.50 | 44.60 | 42.87 | -3.88% | 4,102,656 |
| Nov 12, 2025 | 46.80 | 47.30 | 46.20 | 46.40 | 44.60 | -0.43% | 2,975,547 |
| Nov 11, 2025 | 47.40 | 47.60 | 46.40 | 46.60 | 44.80 | -1.69% | 4,293,291 |
| Nov 10, 2025 | 46.00 | 47.70 | 45.70 | 47.40 | 45.57 | 3.04% | 3,064,017 |
| Nov 9, 2025 | 48.50 | 49.00 | 45.60 | 46.00 | 44.22 | -2.95% | 5,779,097 |
| Nov 6, 2025 | 48.60 | 48.60 | 47.00 | 47.40 | 45.57 | -2.07% | 3,040,975 |
| Nov 5, 2025 | 46.50 | 49.00 | 46.40 | 48.40 | 46.53 | 4.31% | 5,566,016 |
| Nov 4, 2025 | 45.80 | 46.70 | 45.60 | 46.40 | 44.60 | 1.31% | 6,715,851 |
| Nov 3, 2025 | 47.10 | 47.60 | 45.70 | 45.80 | 44.03 | -2.14% | 5,958,757 |
| Nov 2, 2025 | 44.50 | 47.00 | 44.50 | 46.80 | 44.99 | 5.17% | 3,995,168 |
| Oct 30, 2025 | 45.10 | 45.50 | 44.00 | 44.50 | 42.78 | -1.11% | 2,946,385 |
| Oct 29, 2025 | 44.70 | 45.80 | 44.70 | 45.00 | 43.26 | 0.90% | 3,278,778 |
| Oct 28, 2025 | 43.60 | 44.80 | 43.50 | 44.60 | 42.87 | 2.29% | 1,717,423 |
| Oct 27, 2025 | 43.10 | 43.80 | 43.00 | 43.60 | 41.91 | 0.93% | 1,343,942 |
| Oct 26, 2025 | 44.00 | 44.10 | 43.00 | 43.20 | 41.53 | -0.92% | 1,571,416 |
| Oct 23, 2025 | 43.20 | 43.90 | 43.00 | 43.60 | 41.91 | 0.93% | 1,789,313 |
| Oct 22, 2025 | 43.20 | 43.70 | 42.90 | 43.20 | 41.53 | - | 1,307,965 |
| Oct 21, 2025 | 43.00 | 44.10 | 42.70 | 43.20 | 41.53 | 0.70% | 4,148,344 |
| Oct 20, 2025 | 40.80 | 43.20 | 40.10 | 42.90 | 41.24 | 5.67% | 3,787,814 |
| Oct 19, 2025 | 44.60 | 44.60 | 40.20 | 40.60 | 39.03 | -8.97% | 6,940,036 |
| Oct 16, 2025 | 45.00 | 45.50 | 44.30 | 44.60 | 42.87 | -0.89% | 4,269,774 |
| Oct 15, 2025 | 44.40 | 45.40 | 44.40 | 45.00 | 43.26 | 0.90% | 3,138,101 |
| Oct 14, 2025 | 45.00 | 45.50 | 44.30 | 44.60 | 42.87 | -0.89% | 4,161,214 |
| Oct 13, 2025 | 45.20 | 46.00 | 44.80 | 45.00 | 43.26 | -1.10% | 2,913,387 |
| Oct 12, 2025 | 44.50 | 45.70 | 44.50 | 45.50 | 43.74 | 2.48% | 2,820,835 |
| Oct 9, 2025 | 44.10 | 44.70 | 44.10 | 44.40 | 42.68 | 0.68% | 2,507,317 |
| Oct 8, 2025 | 44.10 | 45.10 | 43.90 | 44.10 | 42.39 | - | 3,586,374 |
| Oct 7, 2025 | 42.70 | 44.70 | 42.70 | 44.10 | 42.39 | 2.56% | 3,647,809 |
| Oct 6, 2025 | 43.20 | 43.60 | 42.70 | 43.00 | 41.34 | -0.46% | 3,718,890 |
| Oct 5, 2025 | 42.10 | 43.80 | 42.10 | 43.20 | 41.53 | 1.65% | 3,882,325 |
| Sep 30, 2025 | 42.40 | 42.70 | 41.80 | 42.50 | 40.85 | 0.71% | 6,027,966 |
| Sep 29, 2025 | 41.80 | 42.40 | 41.80 | 42.20 | 40.57 | 0.96% | 4,551,047 |
| Sep 28, 2025 | 41.00 | 42.10 | 40.30 | 41.80 | 40.18 | 1.95% | 5,965,429 |
| Sep 25, 2025 | 41.30 | 42.20 | 40.80 | 41.00 | 39.41 | -0.49% | 8,654,698 |
| Sep 24, 2025 | 39.20 | 41.50 | 38.80 | 41.20 | 39.61 | 5.91% | 4,284,757 |
| Sep 23, 2025 | 39.90 | 40.30 | 38.80 | 38.90 | 37.39 | -2.02% | 5,184,480 |
| Sep 22, 2025 | 38.40 | 40.00 | 38.30 | 39.70 | 38.16 | 3.93% | 5,924,501 |
| Sep 21, 2025 | 37.80 | 38.80 | 37.60 | 38.20 | 36.72 | 1.60% | 6,367,964 |
| Sep 18, 2025 | 38.50 | 39.00 | 37.40 | 37.60 | 36.14 | -1.83% | 5,173,341 |
| Sep 17, 2025 | 36.00 | 39.00 | 35.90 | 38.30 | 36.82 | 6.39% | 7,177,248 |
| Sep 16, 2025 | 36.10 | 37.00 | 35.80 | 36.00 | 34.61 | -0.28% | 4,959,191 |
| Sep 15, 2025 | 34.90 | 36.40 | 34.50 | 36.10 | 34.70 | 4.03% | 5,824,404 |
| Sep 14, 2025 | 34.00 | 35.10 | 33.70 | 34.70 | 33.36 | 2.06% | 4,689,029 |
| Sep 11, 2025 | 31.90 | 34.30 | 31.60 | 34.00 | 32.68 | 8.28% | 8,231,949 |
| Sep 10, 2025 | 31.40 | 32.00 | 30.90 | 31.40 | 30.18 | 0.96% | 3,990,586 |
| Sep 9, 2025 | 32.00 | 32.80 | 30.90 | 31.10 | 29.90 | -1.89% | 3,300,881 |
| Sep 8, 2025 | 30.80 | 31.90 | 30.20 | 31.70 | 30.47 | 2.92% | 3,090,739 |
| Sep 7, 2025 | 31.60 | 31.70 | 30.60 | 30.80 | 29.61 | -1.91% | 1,978,636 |
| Sep 4, 2025 | 31.10 | 31.80 | 30.90 | 31.40 | 30.18 | 0.96% | 2,670,781 |
| Sep 3, 2025 | 31.10 | 31.70 | 30.80 | 31.10 | 29.90 | -0.32% | 2,630,807 |
| Sep 2, 2025 | 30.00 | 31.40 | 30.00 | 31.20 | 29.99 | 4.35% | 3,891,034 |
| Sep 1, 2025 | 29.30 | 30.10 | 28.70 | 29.90 | 28.74 | 3.10% | 2,800,353 |
| Aug 31, 2025 | 30.00 | 30.20 | 28.90 | 29.00 | 27.88 | -3.01% | 2,083,269 |
| Aug 28, 2025 | 29.50 | 30.10 | 28.80 | 29.90 | 28.74 | 1.36% | 3,508,263 |
| Aug 27, 2025 | 27.60 | 29.90 | 27.30 | 29.50 | 28.36 | 6.88% | 3,438,073 |
| Aug 26, 2025 | 26.50 | 27.90 | 26.50 | 27.60 | 26.53 | 4.55% | 2,147,311 |
| Aug 25, 2025 | 25.80 | 26.70 | 25.50 | 26.40 | 25.38 | 2.33% | 1,048,009 |
| Aug 24, 2025 | 25.40 | 26.00 | 25.10 | 25.80 | 24.80 | 1.57% | 856,731 |
| Aug 21, 2025 | 25.20 | 25.60 | 24.80 | 25.40 | 24.42 | 0.79% | 857,671 |
| Aug 20, 2025 | 24.40 | 25.50 | 24.40 | 25.20 | 24.22 | 3.28% | 1,880,121 |
| Aug 19, 2025 | 24.40 | 24.70 | 24.10 | 24.40 | 23.46 | -0.41% | 656,581 |
| Aug 18, 2025 | 24.00 | 24.60 | 24.00 | 24.50 | 23.55 | 2.51% | 817,151 |
| Aug 17, 2025 | 24.50 | 24.50 | 23.70 | 23.90 | 22.97 | 0.42% | 332,024 |
| Aug 14, 2025 | 24.10 | 24.10 | 23.70 | 23.80 | 22.88 | 0.85% | 213,759 |
| Aug 13, 2025 | 23.80 | 23.90 | 23.50 | 23.60 | 22.69 | -0.42% | 250,593 |
| Aug 12, 2025 | 23.80 | 24.20 | 23.60 | 23.70 | 22.78 | -0.42% | 191,676 |
| Aug 11, 2025 | 23.90 | 24.40 | 23.80 | 23.80 | 22.88 | -0.83% | 488,016 |
| Aug 10, 2025 | 24.50 | 24.50 | 23.80 | 24.00 | 23.07 | -0.41% | 553,214 |
| Aug 7, 2025 | 25.90 | 25.90 | 24.10 | 24.10 | 23.17 | -2.03% | 880,562 |
| Aug 6, 2025 | 24.70 | 25.30 | 24.50 | 24.60 | 23.65 | 0.41% | 1,115,503 |
| Aug 4, 2025 | 23.80 | 25.30 | 23.70 | 24.50 | 23.55 | 3.81% | 2,333,040 |
| Aug 3, 2025 | 23.40 | 23.90 | 23.40 | 23.60 | 22.69 | 1.29% | 707,069 |
| Jul 31, 2025 | 23.30 | 23.60 | 23.20 | 23.30 | 22.40 | - | 577,658 |
| Jul 30, 2025 | 23.40 | 23.50 | 23.20 | 23.30 | 22.40 | 0.43% | 407,587 |
| Jul 29, 2025 | 23.60 | 23.70 | 23.20 | 23.20 | 22.30 | -0.85% | 790,083 |
| Jul 28, 2025 | 23.40 | 23.90 | 23.30 | 23.40 | 22.49 | -0.85% | 556,755 |
| Jul 27, 2025 | 23.80 | 24.20 | 23.50 | 23.60 | 22.69 | -0.84% | 908,545 |
| Jul 24, 2025 | 23.60 | 24.20 | 23.60 | 23.80 | 22.88 | 0.42% | 961,870 |
| Jul 23, 2025 | 23.60 | 23.90 | 23.50 | 23.70 | 22.78 | 0.42% | 1,049,274 |
| Jul 22, 2025 | 23.40 | 23.80 | 23.30 | 23.60 | 22.69 | 0.43% | 548,097 |
| Jul 21, 2025 | 23.20 | 23.90 | 23.10 | 23.50 | 22.59 | 1.29% | 1,025,821 |
| Jul 20, 2025 | 23.10 | 23.40 | 23.00 | 23.20 | 22.30 | 0.43% | 549,251 |
| Jul 17, 2025 | 23.30 | 23.30 | 23.00 | 23.10 | 22.21 | - | 632,624 |
| Jul 16, 2025 | 22.90 | 23.30 | 22.30 | 23.10 | 22.21 | 0.43% | 715,210 |
| Jul 15, 2025 | 22.90 | 23.40 | 22.80 | 23.00 | 22.11 | -0.43% | 624,682 |
| Jul 14, 2025 | 22.50 | 23.40 | 22.50 | 23.10 | 22.21 | 2.67% | 1,046,813 |