Summit Alliance Port Limited (DSE:SAPORTL)
Bangladesh
· Delayed Price · Currency is BDT 48.20
+0.10 (0.21%)
At close: Mar 5, 2026
Summit Alliance Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.20 | 48.50 | 47.60 | 48.20 | 48.20 | 0.21% | 1,979,343 |
| Mar 4, 2026 | 47.50 | 48.50 | 47.50 | 48.10 | 48.10 | 1.05% | 2,925,621 |
| Mar 3, 2026 | 48.50 | 48.60 | 47.30 | 47.60 | 47.60 | -1.24% | 4,304,240 |
| Mar 2, 2026 | 48.20 | 48.50 | 46.60 | 48.20 | 48.20 | 3.43% | 3,082,958 |
| Mar 1, 2026 | 47.20 | 47.30 | 46.30 | 46.60 | 46.60 | -2.31% | 2,494,166 |
| Feb 26, 2026 | 47.70 | 48.00 | 47.00 | 47.70 | 47.70 | 1.71% | 3,247,599 |
| Feb 25, 2026 | 47.00 | 47.40 | 46.70 | 46.90 | 46.90 | -0.64% | 2,014,556 |
| Feb 24, 2026 | 46.10 | 47.40 | 46.10 | 47.20 | 47.20 | 2.39% | 2,593,503 |
| Feb 23, 2026 | 46.10 | 47.30 | 45.90 | 46.10 | 46.10 | -1.07% | 3,333,186 |
| Feb 22, 2026 | 45.50 | 46.80 | 45.30 | 46.60 | 46.60 | 3.56% | 2,140,437 |
| Feb 19, 2026 | 45.40 | 45.80 | 44.80 | 45.00 | 45.00 | -1.10% | 1,875,873 |
| Feb 18, 2026 | 45.50 | 46.80 | 45.50 | 45.50 | 45.50 | -0.87% | 2,532,263 |
| Feb 17, 2026 | 45.90 | 46.10 | 44.70 | 45.90 | 45.90 | 3.38% | 4,624,118 |
| Feb 16, 2026 | 44.80 | 45.20 | 43.80 | 44.40 | 44.40 | -0.89% | 2,211,765 |
| Feb 15, 2026 | 44.20 | 45.40 | 43.70 | 44.80 | 44.80 | 2.75% | 1,825,214 |
| Feb 10, 2026 | 43.90 | 44.20 | 43.30 | 43.60 | 43.60 | - | 708,553 |
| Feb 9, 2026 | 43.60 | 43.80 | 42.70 | 43.60 | 43.60 | 2.59% | 567,650 |
| Feb 8, 2026 | 43.00 | 43.40 | 42.30 | 42.50 | 42.50 | -1.16% | 480,064 |
| Feb 5, 2026 | 44.10 | 44.10 | 42.80 | 43.00 | 43.00 | -2.27% | 1,128,588 |
| Feb 3, 2026 | 44.10 | 44.60 | 43.90 | 44.00 | 44.00 | -0.23% | 1,906,728 |
| Feb 2, 2026 | 42.00 | 44.50 | 42.00 | 44.10 | 44.10 | 5.00% | 2,096,072 |
| Feb 1, 2026 | 43.50 | 43.50 | 41.90 | 42.00 | 42.00 | -5.83% | 2,097,982 |
| Jan 29, 2026 | 44.60 | 44.80 | 44.00 | 44.60 | 44.60 | 0.22% | 1,480,441 |
| Jan 28, 2026 | 44.50 | 45.10 | 44.40 | 44.50 | 44.50 | 0.23% | 2,342,335 |
| Jan 27, 2026 | 42.50 | 44.60 | 42.20 | 44.40 | 44.40 | 2.54% | 2,111,343 |
| Jan 26, 2026 | 43.50 | 43.80 | 43.20 | 43.30 | 43.30 | -0.23% | 769,080 |
| Jan 25, 2026 | 44.50 | 44.50 | 43.20 | 43.40 | 43.40 | -1.81% | 1,330,594 |
| Jan 22, 2026 | 44.00 | 44.30 | 43.90 | 44.20 | 44.20 | 0.91% | 1,877,598 |
| Jan 21, 2026 | 42.80 | 43.90 | 42.80 | 43.80 | 43.80 | 2.34% | 2,336,854 |
| Jan 20, 2026 | 42.30 | 43.30 | 42.30 | 42.80 | 42.80 | 1.18% | 1,364,873 |
| Jan 19, 2026 | 42.30 | 42.70 | 42.00 | 42.30 | 42.30 | 0.71% | 1,541,266 |
| Jan 18, 2026 | 42.00 | 42.80 | 41.80 | 42.00 | 42.00 | -0.94% | 768,553 |
| Jan 15, 2026 | 42.70 | 42.90 | 42.30 | 42.40 | 42.40 | -0.93% | 711,212 |
| Jan 14, 2026 | 42.80 | 43.40 | 42.70 | 42.80 | 42.80 | -0.47% | 641,189 |
| Jan 13, 2026 | 42.80 | 43.40 | 42.80 | 43.00 | 43.00 | 0.47% | 451,197 |
| Jan 12, 2026 | 42.60 | 43.30 | 42.40 | 42.80 | 42.80 | -0.23% | 504,609 |
| Jan 11, 2026 | 44.10 | 44.10 | 42.60 | 42.90 | 42.90 | -3.16% | 1,663,902 |
| Jan 8, 2026 | 44.30 | 44.70 | 44.00 | 44.30 | 44.30 | 0.23% | 986,142 |
| Jan 7, 2026 | 43.60 | 44.50 | 43.60 | 44.20 | 44.20 | 1.38% | 1,498,996 |
| Jan 6, 2026 | 43.60 | 44.10 | 43.50 | 43.60 | 43.60 | -0.46% | 2,048,199 |
| Jan 5, 2026 | 44.20 | 44.60 | 43.60 | 43.80 | 43.80 | -0.90% | 1,586,511 |
| Jan 4, 2026 | 42.60 | 44.30 | 42.60 | 44.20 | 44.20 | 3.03% | 2,321,041 |
| Jan 1, 2026 | 42.90 | 43.50 | 42.10 | 42.90 | 42.90 | 0.94% | 1,675,699 |
| Dec 30, 2025 | 42.50 | 42.80 | 41.60 | 42.50 | 42.50 | 0.71% | 840,771 |
| Dec 29, 2025 | 42.50 | 42.50 | 41.70 | 42.20 | 42.20 | -0.24% | 818,709 |
| Dec 28, 2025 | 43.00 | 43.20 | 42.00 | 42.30 | 42.30 | -0.94% | 1,028,414 |
| Dec 24, 2025 | 42.10 | 43.10 | 42.10 | 42.70 | 42.70 | 0.95% | 1,244,236 |
| Dec 23, 2025 | 42.90 | 43.10 | 42.20 | 42.30 | 42.30 | -1.17% | 1,397,989 |
| Dec 22, 2025 | 42.80 | 43.00 | 41.10 | 42.80 | 42.80 | 4.14% | 1,909,209 |
| Dec 21, 2025 | 39.90 | 41.30 | 39.80 | 41.10 | 41.10 | 2.24% | 758,312 |
| Dec 18, 2025 | 40.40 | 40.70 | 40.00 | 40.20 | 40.20 | -0.50% | 742,236 |
| Dec 17, 2025 | 40.80 | 41.30 | 40.20 | 40.40 | 40.40 | -0.74% | 892,266 |
| Dec 15, 2025 | 40.90 | 41.50 | 40.50 | 40.70 | 40.70 | 0.49% | 1,677,549 |
| Dec 14, 2025 | 39.60 | 41.20 | 38.80 | 40.50 | 40.50 | 1.50% | 1,574,664 |
| Dec 11, 2025 | 41.60 | 41.70 | 39.30 | 39.90 | 39.90 | -4.09% | 1,441,011 |
| Dec 10, 2025 | 41.60 | 42.50 | 40.80 | 41.60 | 41.60 | 1.46% | 1,200,773 |
| Dec 9, 2025 | 40.30 | 41.60 | 39.80 | 41.00 | 41.00 | 1.74% | 930,881 |
| Dec 8, 2025 | 40.30 | 41.50 | 39.90 | 40.30 | 40.30 | -1.95% | 998,146 |
| Dec 7, 2025 | 38.30 | 41.90 | 38.30 | 41.10 | 41.10 | 7.59% | 1,094,516 |
| 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 |