Sea Pearl Beach Resort & Spa Limited (DSE:SEAPEARL)
Bangladesh
· Delayed Price · Currency is BDT 37.80
+0.10 (0.27%)
At close: Mar 5, 2026
DSE:SEAPEARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.80 | 38.10 | 36.80 | 37.80 | 37.80 | 0.27% | 1,936,859 |
| Mar 4, 2026 | 34.70 | 38.80 | 34.60 | 37.70 | 37.70 | 6.80% | 3,395,938 |
| Mar 3, 2026 | 34.40 | 37.50 | 34.40 | 35.30 | 35.30 | -3.02% | 2,614,794 |
| Mar 2, 2026 | 32.30 | 36.40 | 32.30 | 36.40 | 36.40 | 9.97% | 2,860,370 |
| Mar 1, 2026 | 33.00 | 34.00 | 31.00 | 33.10 | 33.10 | -3.50% | 856,098 |
| Feb 26, 2026 | 33.10 | 34.40 | 33.00 | 34.30 | 34.30 | 4.57% | 1,169,894 |
| Feb 25, 2026 | 33.40 | 33.50 | 32.70 | 32.80 | 32.80 | -1.50% | 370,330 |
| Feb 24, 2026 | 33.40 | 34.20 | 33.20 | 33.30 | 33.30 | -0.30% | 690,244 |
| Feb 23, 2026 | 33.40 | 33.60 | 32.90 | 33.40 | 33.40 | 1.52% | 418,738 |
| Feb 22, 2026 | 33.40 | 33.60 | 32.60 | 32.90 | 32.90 | -1.20% | 516,096 |
| Feb 19, 2026 | 33.70 | 33.90 | 33.10 | 33.30 | 33.30 | - | 615,543 |
| Feb 18, 2026 | 33.40 | 33.70 | 33.00 | 33.30 | 33.30 | 0.60% | 551,687 |
| Feb 17, 2026 | 33.90 | 34.60 | 32.60 | 33.10 | 33.10 | -2.36% | 1,295,270 |
| Feb 16, 2026 | 34.90 | 35.30 | 33.60 | 33.90 | 33.90 | -2.31% | 1,106,761 |
| Feb 15, 2026 | 32.50 | 35.00 | 32.00 | 34.70 | 34.70 | 8.78% | 2,038,876 |
| Feb 10, 2026 | 31.50 | 32.00 | 31.50 | 31.90 | 31.90 | 1.92% | 500,748 |
| Feb 9, 2026 | 31.00 | 31.40 | 30.90 | 31.30 | 31.30 | 1.29% | 275,084 |
| Feb 8, 2026 | 31.50 | 31.50 | 30.70 | 30.90 | 30.90 | -1.59% | 551,000 |
| Feb 5, 2026 | 31.40 | 32.30 | 31.30 | 31.40 | 31.40 | -2.79% | 374,386 |
| Feb 3, 2026 | 31.90 | 32.40 | 31.50 | 32.30 | 32.30 | 2.87% | 777,175 |
| Feb 2, 2026 | 31.40 | 31.60 | 31.10 | 31.40 | 31.40 | 0.96% | 529,304 |
| Feb 1, 2026 | 30.90 | 31.50 | 30.90 | 31.10 | 31.10 | 0.65% | 268,201 |
| Jan 29, 2026 | 31.40 | 31.40 | 30.00 | 30.90 | 30.90 | -1.59% | 438,397 |
| Jan 28, 2026 | 31.70 | 32.00 | 31.30 | 31.40 | 31.40 | -0.32% | 432,578 |
| Jan 27, 2026 | 31.50 | 31.90 | 31.30 | 31.50 | 31.50 | 0.32% | 472,336 |
| Jan 26, 2026 | 31.40 | 32.20 | 31.20 | 31.40 | 31.40 | -1.26% | 565,380 |
| Jan 25, 2026 | 32.80 | 32.80 | 31.70 | 31.80 | 31.80 | -1.85% | 735,921 |
| Jan 22, 2026 | 32.40 | 33.20 | 32.30 | 32.40 | 32.40 | -0.92% | 424,129 |
| Jan 21, 2026 | 33.40 | 33.70 | 32.50 | 32.70 | 32.70 | -2.10% | 774,164 |
| Jan 20, 2026 | 32.70 | 34.00 | 32.70 | 33.40 | 33.40 | 2.14% | 1,206,167 |
| Jan 19, 2026 | 31.30 | 32.90 | 31.30 | 32.70 | 32.70 | 5.14% | 813,279 |
| Jan 18, 2026 | 31.20 | 31.50 | 30.90 | 31.10 | 31.10 | 0.65% | 258,103 |
| Jan 15, 2026 | 32.00 | 32.00 | 30.80 | 30.90 | 30.90 | -2.22% | 288,831 |
| Jan 14, 2026 | 31.60 | 31.90 | 31.20 | 31.60 | 31.60 | 0.96% | 355,460 |
| Jan 13, 2026 | 32.30 | 32.30 | 31.20 | 31.30 | 31.30 | -2.19% | 308,084 |
| Jan 12, 2026 | 32.20 | 32.30 | 31.80 | 32.00 | 32.00 | -0.62% | 393,725 |
| Jan 11, 2026 | 32.40 | 32.50 | 32.10 | 32.20 | 32.20 | -0.92% | 295,454 |
| Jan 8, 2026 | 32.70 | 32.80 | 32.40 | 32.50 | 32.50 | - | 205,974 |
| Jan 7, 2026 | 32.80 | 32.80 | 32.40 | 32.50 | 32.50 | 0.31% | 358,631 |
| Jan 6, 2026 | 32.50 | 33.00 | 32.30 | 32.40 | 32.40 | -0.61% | 352,608 |
| Jan 5, 2026 | 33.00 | 33.40 | 32.50 | 32.60 | 32.60 | -1.51% | 574,909 |
| Jan 4, 2026 | 33.80 | 34.30 | 33.00 | 33.10 | 33.10 | -1.49% | 835,448 |
| Jan 1, 2026 | 33.00 | 34.00 | 32.80 | 33.60 | 33.60 | 3.07% | 753,689 |
| Dec 30, 2025 | 32.80 | 33.00 | 32.50 | 32.60 | 32.60 | - | 298,371 |
| Dec 29, 2025 | 32.60 | 33.00 | 32.40 | 32.60 | 32.60 | -0.61% | 264,614 |
| Dec 28, 2025 | 33.30 | 33.60 | 32.70 | 32.80 | 32.80 | - | 405,997 |
| Dec 24, 2025 | 32.80 | 33.10 | 32.50 | 32.80 | 32.80 | 0.92% | 262,166 |
| Dec 23, 2025 | 32.50 | 33.60 | 32.30 | 32.50 | 32.50 | -2.11% | 635,509 |
| Dec 22, 2025 | 33.20 | 33.60 | 32.90 | 33.20 | 33.20 | 2.15% | 388,724 |
| Dec 21, 2025 | 32.50 | 32.80 | 31.80 | 32.50 | 32.50 | - | 600,967 |
| Dec 18, 2025 | 32.40 | 32.90 | 31.90 | 32.50 | 32.50 | 0.31% | 314,542 |
| Dec 17, 2025 | 33.50 | 33.70 | 32.10 | 32.40 | 32.40 | -2.70% | 513,214 |
| Dec 15, 2025 | 34.40 | 34.40 | 33.10 | 33.30 | 33.30 | -2.35% | 537,162 |
| Dec 14, 2025 | 34.60 | 35.40 | 33.90 | 34.10 | 34.10 | -1.45% | 701,356 |
| Dec 11, 2025 | 34.70 | 34.70 | 34.00 | 34.60 | 34.60 | 1.17% | 605,832 |
| Dec 10, 2025 | 34.90 | 35.50 | 34.00 | 34.20 | 34.20 | -1.16% | 737,884 |
| Dec 9, 2025 | 33.30 | 34.80 | 33.30 | 34.60 | 34.60 | 5.17% | 730,081 |
| Dec 8, 2025 | 32.90 | 33.50 | 32.70 | 32.90 | 32.90 | 2.17% | 502,346 |
| Dec 7, 2025 | 33.40 | 33.40 | 32.00 | 32.20 | 32.20 | -2.42% | 610,319 |
| Dec 4, 2025 | 33.90 | 34.20 | 32.80 | 33.00 | 33.00 | -2.94% | 620,241 |
| Dec 3, 2025 | 34.30 | 34.80 | 33.70 | 34.00 | 34.00 | - | 684,127 |
| Dec 2, 2025 | 33.10 | 34.10 | 33.10 | 34.00 | 34.00 | 2.72% | 539,727 |
| Dec 1, 2025 | 33.10 | 35.20 | 32.90 | 33.10 | 33.10 | -5.43% | 824,098 |
| Nov 30, 2025 | 35.80 | 35.90 | 34.90 | 35.00 | 35.00 | -0.85% | 658,058 |
| Nov 26, 2025 | 36.00 | 36.00 | 35.10 | 35.30 | 35.20 | -1.94% | 842,982 |
| Nov 25, 2025 | 36.70 | 36.90 | 35.70 | 36.00 | 35.90 | -1.37% | 1,134,993 |
| Nov 24, 2025 | 35.70 | 36.60 | 35.60 | 36.50 | 36.40 | 3.40% | 1,363,126 |
| Nov 23, 2025 | 34.70 | 35.40 | 34.00 | 35.30 | 35.20 | 1.73% | 858,386 |
| Nov 20, 2025 | 36.00 | 36.60 | 34.40 | 34.70 | 34.60 | -2.80% | 1,324,034 |
| Nov 19, 2025 | 34.30 | 36.00 | 33.70 | 35.70 | 35.60 | 5.00% | 1,202,993 |
| Nov 18, 2025 | 32.20 | 34.20 | 32.00 | 34.00 | 33.90 | 4.94% | 1,280,105 |
| Nov 17, 2025 | 31.90 | 33.20 | 31.20 | 32.40 | 32.31 | 1.89% | 769,521 |
| Nov 16, 2025 | 31.30 | 32.30 | 29.30 | 31.80 | 31.71 | 3.92% | 551,148 |
| Nov 13, 2025 | 33.70 | 34.00 | 30.10 | 30.60 | 30.51 | -8.38% | 799,143 |
| Nov 12, 2025 | 34.30 | 34.90 | 33.10 | 33.40 | 33.31 | -2.62% | 620,003 |
| Nov 11, 2025 | 34.70 | 35.20 | 34.10 | 34.30 | 34.20 | -0.29% | 755,189 |
| Nov 10, 2025 | 34.90 | 35.40 | 34.10 | 34.40 | 34.30 | -1.99% | 752,293 |
| Nov 9, 2025 | 36.00 | 36.90 | 34.80 | 35.10 | 35.00 | -1.96% | 1,261,961 |
| Nov 6, 2025 | 35.60 | 36.00 | 35.10 | 35.80 | 35.70 | 0.85% | 769,165 |
| Nov 5, 2025 | 35.90 | 36.50 | 35.40 | 35.50 | 35.40 | - | 1,175,596 |
| Nov 4, 2025 | 36.70 | 37.30 | 35.20 | 35.50 | 35.40 | -2.47% | 1,280,305 |
| Nov 3, 2025 | 37.80 | 38.30 | 36.00 | 36.40 | 36.30 | -3.19% | 1,716,606 |
| Nov 2, 2025 | 39.10 | 39.30 | 36.60 | 37.60 | 37.49 | -4.57% | 2,001,026 |
| Oct 30, 2025 | 40.80 | 40.80 | 38.80 | 39.40 | 39.29 | 0.25% | 2,571,759 |
| Oct 29, 2025 | 36.40 | 39.30 | 36.30 | 39.30 | 39.19 | 9.78% | 3,017,866 |
| Oct 28, 2025 | 33.90 | 36.40 | 33.20 | 35.80 | 35.70 | 5.60% | 1,401,985 |
| Oct 27, 2025 | 34.90 | 34.90 | 33.70 | 33.90 | 33.80 | -2.59% | 533,326 |
| Oct 26, 2025 | 35.80 | 36.00 | 34.60 | 34.80 | 34.70 | -1.42% | 845,319 |
| Oct 23, 2025 | 35.60 | 35.60 | 35.00 | 35.30 | 35.20 | 0.28% | 423,512 |
| Oct 22, 2025 | 35.00 | 35.70 | 34.70 | 35.20 | 35.10 | 0.86% | 516,536 |
| Oct 21, 2025 | 35.70 | 36.70 | 34.70 | 34.90 | 34.80 | -2.24% | 1,256,343 |
| Oct 20, 2025 | 35.00 | 36.10 | 34.00 | 35.70 | 35.60 | 2.00% | 924,324 |
| Oct 19, 2025 | 36.80 | 37.00 | 34.60 | 35.00 | 34.90 | -3.31% | 825,747 |
| Oct 16, 2025 | 37.30 | 38.00 | 35.90 | 36.20 | 36.10 | -2.43% | 771,087 |
| Oct 15, 2025 | 40.00 | 40.00 | 36.90 | 37.10 | 36.99 | -7.02% | 1,347,077 |
| Oct 14, 2025 | 41.50 | 42.00 | 39.50 | 39.90 | 39.79 | -3.86% | 779,714 |
| Oct 13, 2025 | 40.70 | 42.50 | 40.00 | 41.50 | 41.38 | 2.72% | 1,451,773 |
| Oct 12, 2025 | 42.80 | 43.00 | 40.00 | 40.40 | 40.29 | -5.61% | 717,379 |
| Oct 9, 2025 | 44.00 | 44.40 | 42.70 | 42.80 | 42.68 | -2.51% | 706,688 |
| Oct 8, 2025 | 43.80 | 44.70 | 43.70 | 43.90 | 43.78 | 0.46% | 901,959 |