Sea Pearl Beach Resort & Spa Limited (DSE:SEAPEARL)
Bangladesh
· Delayed Price · Currency is BDT 33.00
-1.00 (-2.94%)
At close: Dec 4, 2025
DSE:SEAPEARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 45.60 | 46.00 | 43.50 | 43.70 | 43.58 | -3.96% | 1,536,915 |
| Oct 6, 2025 | 48.00 | 48.50 | 45.00 | 45.50 | 45.37 | -4.01% | 1,384,842 |
| Oct 5, 2025 | 45.60 | 47.50 | 45.40 | 47.40 | 47.27 | 4.64% | 1,613,584 |
| Sep 30, 2025 | 46.70 | 46.70 | 45.00 | 45.30 | 45.17 | -1.31% | 933,832 |
| Sep 29, 2025 | 46.80 | 46.80 | 45.50 | 45.90 | 45.77 | -1.08% | 733,459 |
| Sep 28, 2025 | 48.80 | 48.80 | 46.00 | 46.40 | 46.27 | -4.33% | 712,491 |
| Sep 25, 2025 | 49.80 | 49.90 | 47.40 | 48.50 | 48.36 | -1.02% | 1,280,401 |
| Sep 24, 2025 | 48.10 | 49.10 | 47.90 | 49.00 | 48.86 | 2.30% | 928,979 |
| Sep 23, 2025 | 47.40 | 49.00 | 47.30 | 47.90 | 47.76 | 1.05% | 851,470 |
| Sep 22, 2025 | 49.00 | 49.30 | 47.10 | 47.40 | 47.27 | -2.67% | 1,096,875 |
| Sep 21, 2025 | 51.90 | 52.90 | 48.20 | 48.70 | 48.56 | -5.62% | 1,965,310 |
| Sep 18, 2025 | 52.90 | 53.20 | 51.30 | 51.60 | 51.45 | -2.09% | 1,470,413 |
| Sep 17, 2025 | 52.40 | 54.30 | 52.30 | 52.70 | 52.55 | 1.74% | 5,364,927 |
| Sep 16, 2025 | 51.80 | 52.70 | 51.40 | 51.80 | 51.65 | 0.58% | 1,380,121 |
| Sep 15, 2025 | 52.20 | 52.30 | 51.30 | 51.50 | 51.35 | -0.19% | 1,118,930 |
| Sep 14, 2025 | 54.40 | 54.50 | 51.40 | 51.60 | 51.45 | -4.27% | 1,708,130 |
| Sep 11, 2025 | 51.70 | 54.20 | 51.60 | 53.90 | 53.75 | 3.85% | 1,274,415 |
| Sep 10, 2025 | 54.50 | 55.00 | 51.60 | 51.90 | 51.75 | -4.95% | 1,605,817 |
| Sep 9, 2025 | 56.30 | 56.50 | 54.40 | 54.60 | 54.45 | -2.67% | 2,487,602 |
| Sep 8, 2025 | 56.30 | 57.70 | 55.80 | 56.10 | 55.94 | - | 3,665,469 |
| Sep 7, 2025 | 56.80 | 57.20 | 55.70 | 56.10 | 55.94 | -0.71% | 1,022,726 |
| Sep 4, 2025 | 57.60 | 58.10 | 56.00 | 56.50 | 56.34 | -1.91% | 1,913,295 |
| Sep 3, 2025 | 58.60 | 58.70 | 57.30 | 57.60 | 57.44 | -0.86% | 1,914,240 |
| Sep 2, 2025 | 59.00 | 59.30 | 58.00 | 58.10 | 57.94 | -0.85% | 1,155,326 |
| Sep 1, 2025 | 59.40 | 59.80 | 58.20 | 58.60 | 58.43 | -0.85% | 1,248,317 |
| Aug 31, 2025 | 60.10 | 60.90 | 58.70 | 59.10 | 58.93 | -0.67% | 1,986,204 |
| Aug 28, 2025 | 58.40 | 59.80 | 58.40 | 59.50 | 59.33 | 1.19% | 863,400 |
| Aug 27, 2025 | 59.70 | 60.40 | 58.60 | 58.80 | 58.63 | -1.34% | 1,491,203 |
| Aug 26, 2025 | 59.90 | 61.00 | 59.40 | 59.60 | 59.43 | 0.17% | 2,307,181 |
| Aug 25, 2025 | 60.50 | 61.50 | 59.40 | 59.50 | 59.33 | -1.49% | 2,283,542 |
| Aug 24, 2025 | 57.10 | 61.00 | 57.10 | 60.40 | 60.23 | 5.78% | 4,062,963 |
| Aug 21, 2025 | 55.30 | 57.70 | 55.30 | 57.10 | 56.94 | 2.33% | 1,145,509 |
| Aug 20, 2025 | 56.80 | 57.20 | 55.70 | 55.80 | 55.64 | -1.76% | 1,217,588 |
| Aug 19, 2025 | 56.30 | 57.30 | 56.10 | 56.80 | 56.64 | 0.89% | 1,575,811 |
| Aug 18, 2025 | 56.50 | 56.70 | 55.90 | 56.30 | 56.14 | - | 1,420,320 |
| Aug 17, 2025 | 56.30 | 56.80 | 55.80 | 56.30 | 56.14 | 0.54% | 1,290,520 |
| Aug 14, 2025 | 56.20 | 56.50 | 55.50 | 56.00 | 55.84 | 0.36% | 2,128,857 |
| Aug 13, 2025 | 53.90 | 55.90 | 53.30 | 55.80 | 55.64 | 2.95% | 2,274,357 |
| Aug 12, 2025 | 54.00 | 54.70 | 53.60 | 54.20 | 54.05 | 0.93% | 1,851,434 |
| Aug 11, 2025 | 51.00 | 54.10 | 49.50 | 53.70 | 53.55 | 8.05% | 3,037,816 |
| Aug 10, 2025 | 49.70 | 51.00 | 49.20 | 49.70 | 49.56 | - | 926,535 |
| Aug 7, 2025 | 51.50 | 52.00 | 49.60 | 49.70 | 49.56 | -3.50% | 1,351,247 |
| Aug 6, 2025 | 52.30 | 52.40 | 51.40 | 51.50 | 51.35 | -0.39% | 603,459 |
| Aug 4, 2025 | 52.30 | 53.30 | 51.60 | 51.70 | 51.55 | -0.77% | 530,527 |
| Aug 3, 2025 | 51.90 | 53.00 | 50.20 | 52.10 | 51.95 | 0.39% | 1,565,068 |
| Jul 31, 2025 | 52.40 | 53.00 | 51.80 | 51.90 | 51.75 | -0.95% | 1,087,440 |
| Jul 30, 2025 | 52.70 | 54.80 | 50.50 | 52.40 | 52.25 | -0.57% | 2,873,212 |
| Jul 29, 2025 | 52.90 | 53.30 | 52.50 | 52.70 | 52.55 | -0.38% | 1,294,642 |
| Jul 28, 2025 | 52.70 | 53.40 | 52.60 | 52.90 | 52.75 | 0.57% | 789,141 |
| Jul 27, 2025 | 52.90 | 53.80 | 52.50 | 52.60 | 52.45 | -0.57% | 1,140,787 |
| Jul 24, 2025 | 53.80 | 53.90 | 52.80 | 52.90 | 52.75 | -1.12% | 1,051,871 |
| Jul 23, 2025 | 52.40 | 53.80 | 52.40 | 53.50 | 53.35 | 2.29% | 1,709,578 |
| Jul 22, 2025 | 53.70 | 53.90 | 52.10 | 52.30 | 52.15 | -1.69% | 2,147,476 |
| Jul 21, 2025 | 53.60 | 54.10 | 52.70 | 53.20 | 53.05 | 0.19% | 2,517,795 |
| Jul 20, 2025 | 54.50 | 55.60 | 53.00 | 53.10 | 52.95 | -2.75% | 4,217,392 |
| Jul 17, 2025 | 56.00 | 56.20 | 54.50 | 54.60 | 54.45 | -2.50% | 3,247,581 |
| Jul 16, 2025 | 57.00 | 57.00 | 55.80 | 56.00 | 55.84 | -1.58% | 4,047,792 |
| Jul 15, 2025 | 58.00 | 58.60 | 56.70 | 56.90 | 56.74 | -1.73% | 4,158,802 |
| Jul 14, 2025 | 58.50 | 58.70 | 57.60 | 57.90 | 57.74 | -0.69% | 1,524,403 |