Shinepukur Ceramics PLC. (DSE:SPCERAMICS)
Bangladesh
· Delayed Price · Currency is BDT 15.00
-0.50 (-3.23%)
At close: Dec 4, 2025
Shinepukur Ceramics PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.00 | 15.70 | 14.50 | 15.00 | 15.00 | -3.23% | 623,149 |
| Dec 3, 2025 | 15.90 | 16.20 | 15.40 | 15.50 | 15.50 | -1.27% | 830,050 |
| Dec 2, 2025 | 15.10 | 15.80 | 15.10 | 15.70 | 15.70 | 3.97% | 645,227 |
| Dec 1, 2025 | 15.10 | 15.90 | 15.00 | 15.10 | 15.10 | -2.58% | 575,774 |
| Nov 30, 2025 | 15.80 | 16.10 | 15.40 | 15.50 | 15.50 | -1.90% | 743,476 |
| Nov 27, 2025 | 16.00 | 16.10 | 15.70 | 15.80 | 15.80 | -0.63% | 478,185 |
| Nov 26, 2025 | 15.90 | 16.40 | 15.70 | 15.90 | 15.90 | - | 658,110 |
| Nov 25, 2025 | 15.90 | 16.80 | 15.70 | 15.90 | 15.90 | -2.45% | 1,465,514 |
| Nov 24, 2025 | 15.20 | 16.40 | 15.20 | 16.30 | 16.30 | 7.95% | 1,307,634 |
| Nov 23, 2025 | 14.60 | 15.20 | 14.50 | 15.10 | 15.10 | 2.03% | 630,969 |
| Nov 20, 2025 | 15.60 | 15.90 | 14.70 | 14.80 | 14.80 | -5.13% | 1,361,211 |
| Nov 19, 2025 | 14.80 | 15.80 | 14.80 | 15.60 | 15.60 | 6.12% | 1,005,000 |
| Nov 18, 2025 | 13.70 | 14.90 | 13.70 | 14.70 | 14.70 | 8.09% | 1,547,014 |
| Nov 17, 2025 | 12.70 | 13.70 | 12.60 | 13.60 | 13.60 | 7.94% | 645,974 |
| Nov 16, 2025 | 12.70 | 12.90 | 11.50 | 12.60 | 12.60 | -0.79% | 434,342 |
| Nov 13, 2025 | 14.20 | 14.20 | 12.60 | 12.70 | 12.70 | -7.30% | 380,855 |
| Nov 12, 2025 | 14.60 | 14.70 | 13.50 | 13.70 | 13.70 | -4.20% | 233,428 |
| Nov 11, 2025 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -0.69% | 211,730 |
| Nov 10, 2025 | 14.60 | 14.90 | 14.20 | 14.40 | 14.40 | -1.37% | 284,878 |
| Nov 9, 2025 | 15.30 | 15.30 | 14.50 | 14.60 | 14.60 | -2.67% | 388,740 |
| Nov 6, 2025 | 14.70 | 15.60 | 14.70 | 15.00 | 15.00 | -2.60% | 404,536 |
| Nov 5, 2025 | 15.60 | 16.00 | 15.30 | 15.40 | 15.40 | -1.28% | 476,199 |
| Nov 4, 2025 | 16.30 | 16.40 | 15.50 | 15.60 | 15.60 | -2.50% | 386,529 |
| Nov 3, 2025 | 16.40 | 16.60 | 15.90 | 16.00 | 16.00 | -3.03% | 582,610 |
| Nov 2, 2025 | 17.00 | 17.40 | 16.30 | 16.50 | 16.50 | -2.37% | 621,582 |
| Oct 30, 2025 | 15.90 | 17.10 | 15.90 | 16.90 | 16.90 | 7.64% | 996,253 |
| Oct 29, 2025 | 15.30 | 15.90 | 15.00 | 15.70 | 15.70 | 4.67% | 539,657 |
| Oct 28, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | - | 286,514 |
| Oct 27, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -2.60% | 209,095 |
| Oct 26, 2025 | 15.70 | 16.10 | 15.10 | 15.40 | 15.40 | -1.91% | 459,887 |
| Oct 23, 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -0.63% | 333,974 |
| Oct 22, 2025 | 16.00 | 16.20 | 15.60 | 15.80 | 15.80 | -1.25% | 316,894 |
| Oct 21, 2025 | 15.90 | 16.70 | 15.90 | 16.00 | 16.00 | 1.27% | 688,294 |
| Oct 20, 2025 | 15.40 | 16.00 | 15.00 | 15.80 | 15.80 | 3.27% | 488,464 |
| Oct 19, 2025 | 16.50 | 16.50 | 15.10 | 15.30 | 15.30 | -5.56% | 368,947 |
| Oct 16, 2025 | 17.00 | 17.20 | 16.10 | 16.20 | 16.20 | -3.57% | 412,599 |
| Oct 15, 2025 | 17.70 | 17.70 | 16.70 | 16.80 | 16.80 | -4.55% | 613,178 |
| Oct 14, 2025 | 18.40 | 18.40 | 17.50 | 17.60 | 17.60 | -2.76% | 609,010 |
| Oct 13, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 18.10 | - | 446,324 |
| Oct 12, 2025 | 18.00 | 18.70 | 18.00 | 18.10 | 18.10 | 0.56% | 819,652 |
| Oct 9, 2025 | 18.30 | 18.70 | 17.90 | 18.00 | 18.00 | -1.64% | 827,684 |
| Oct 8, 2025 | 18.80 | 18.90 | 18.20 | 18.30 | 18.30 | -1.61% | 863,117 |
| Oct 7, 2025 | 19.40 | 19.60 | 18.50 | 18.60 | 18.60 | -4.12% | 1,213,336 |
| Oct 6, 2025 | 19.70 | 19.80 | 19.30 | 19.40 | 19.40 | -0.51% | 877,793 |
| Oct 5, 2025 | 19.90 | 20.10 | 19.40 | 19.50 | 19.50 | -1.52% | 693,969 |
| Sep 30, 2025 | 20.10 | 20.30 | 19.70 | 19.80 | 19.80 | -1.00% | 894,750 |
| Sep 29, 2025 | 19.70 | 20.20 | 19.50 | 20.00 | 20.00 | 2.56% | 974,924 |
| Sep 28, 2025 | 20.10 | 20.30 | 19.30 | 19.50 | 19.50 | -2.50% | 1,158,568 |
| Sep 25, 2025 | 20.80 | 20.80 | 19.80 | 20.00 | 20.00 | -1.96% | 1,205,082 |
| Sep 24, 2025 | 20.20 | 20.50 | 19.80 | 20.40 | 20.40 | 3.03% | 918,652 |
| Sep 23, 2025 | 20.00 | 20.10 | 19.40 | 19.80 | 19.80 | 1.02% | 822,764 |
| Sep 22, 2025 | 20.50 | 20.50 | 19.50 | 19.60 | 19.60 | -2.49% | 1,334,184 |
| Sep 21, 2025 | 20.80 | 21.00 | 19.90 | 20.10 | 20.10 | -0.50% | 1,802,283 |
| Sep 18, 2025 | 20.60 | 20.80 | 20.10 | 20.20 | 20.20 | -1.46% | 1,776,404 |
| Sep 17, 2025 | 21.20 | 21.40 | 20.40 | 20.50 | 20.50 | -1.91% | 2,137,396 |
| Sep 16, 2025 | 21.50 | 21.90 | 20.80 | 20.90 | 20.90 | -1.42% | 2,648,357 |
| Sep 15, 2025 | 22.10 | 22.20 | 21.00 | 21.20 | 21.20 | -3.64% | 2,612,758 |
| Sep 14, 2025 | 21.60 | 23.30 | 21.50 | 22.00 | 22.00 | 2.80% | 6,492,006 |
| Sep 11, 2025 | 20.30 | 21.80 | 20.00 | 21.40 | 21.40 | 7.00% | 3,684,655 |
| Sep 10, 2025 | 21.30 | 21.30 | 19.80 | 20.00 | 20.00 | -4.76% | 2,387,528 |
| Sep 9, 2025 | 21.60 | 22.20 | 20.80 | 21.00 | 21.00 | -2.78% | 4,202,982 |
| Sep 8, 2025 | 20.50 | 21.90 | 20.30 | 21.60 | 21.60 | 6.93% | 6,211,063 |
| Sep 7, 2025 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | 0.50% | 1,286,038 |
| Sep 4, 2025 | 20.50 | 20.60 | 20.00 | 20.10 | 20.10 | -1.47% | 1,339,862 |
| Sep 3, 2025 | 20.80 | 21.30 | 20.20 | 20.40 | 20.40 | -1.45% | 1,665,406 |
| Sep 2, 2025 | 20.00 | 20.80 | 19.70 | 20.70 | 20.70 | 5.08% | 2,149,093 |
| Sep 1, 2025 | 20.30 | 20.60 | 19.60 | 19.70 | 19.70 | -2.96% | 1,835,854 |
| Aug 31, 2025 | 20.90 | 21.20 | 20.10 | 20.30 | 20.30 | -2.87% | 2,771,514 |
| Aug 28, 2025 | 21.20 | 21.70 | 20.80 | 20.90 | 20.90 | 0.48% | 2,953,419 |
| Aug 27, 2025 | 19.80 | 21.00 | 19.40 | 20.80 | 20.80 | 6.67% | 4,949,133 |
| Aug 26, 2025 | 19.50 | 19.90 | 19.40 | 19.50 | 19.50 | 1.04% | 2,019,424 |
| Aug 25, 2025 | 19.50 | 19.70 | 19.20 | 19.30 | 19.30 | 0.52% | 1,043,852 |
| Aug 24, 2025 | 19.50 | 19.90 | 19.10 | 19.20 | 19.20 | -2.04% | 1,741,059 |
| Aug 21, 2025 | 19.90 | 20.00 | 19.40 | 19.60 | 19.60 | -1.51% | 1,009,159 |
| Aug 20, 2025 | 19.80 | 20.70 | 19.70 | 19.90 | 19.90 | 1.53% | 2,243,904 |
| Aug 19, 2025 | 19.70 | 19.90 | 19.40 | 19.60 | 19.60 | - | 1,453,199 |
| Aug 18, 2025 | 19.20 | 19.90 | 19.00 | 19.60 | 19.60 | 3.16% | 1,639,516 |
| Aug 17, 2025 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 572,268 |
| Aug 14, 2025 | 19.20 | 19.30 | 18.90 | 19.10 | 19.10 | - | 588,571 |
| Aug 13, 2025 | 19.60 | 19.70 | 19.00 | 19.10 | 19.10 | -1.55% | 958,617 |
| Aug 12, 2025 | 19.90 | 20.00 | 19.30 | 19.40 | 19.40 | -1.52% | 850,769 |
| Aug 11, 2025 | 19.80 | 20.10 | 19.50 | 19.70 | 19.70 | 1.03% | 815,510 |
| Aug 10, 2025 | 20.00 | 20.30 | 19.30 | 19.50 | 19.50 | -2.01% | 1,142,094 |
| Aug 7, 2025 | 20.30 | 20.70 | 19.80 | 19.90 | 19.90 | -1.97% | 1,866,553 |
| Aug 6, 2025 | 21.20 | 21.30 | 20.10 | 20.30 | 20.30 | -3.33% | 1,660,844 |
| Aug 4, 2025 | 19.60 | 21.20 | 19.50 | 21.00 | 21.00 | 7.69% | 2,628,196 |
| Aug 3, 2025 | 20.10 | 20.30 | 19.40 | 19.50 | 19.50 | -2.99% | 2,385,190 |
| Jul 31, 2025 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -2.90% | 2,458,291 |
| Jul 30, 2025 | 20.70 | 21.00 | 20.60 | 20.70 | 20.70 | - | 1,127,774 |
| Jul 29, 2025 | 21.30 | 21.40 | 20.50 | 20.70 | 20.70 | -1.43% | 1,300,484 |
| Jul 28, 2025 | 20.90 | 21.30 | 20.80 | 21.00 | 21.00 | 1.45% | 1,947,289 |
| Jul 27, 2025 | 21.40 | 21.50 | 20.60 | 20.70 | 20.70 | -2.82% | 2,994,013 |
| Jul 24, 2025 | 22.10 | 22.40 | 21.20 | 21.30 | 21.30 | -3.18% | 2,741,181 |
| Jul 23, 2025 | 22.30 | 22.90 | 21.80 | 22.00 | 22.00 | -0.90% | 3,943,047 |
| Jul 22, 2025 | 22.00 | 22.40 | 21.60 | 22.20 | 22.20 | 0.91% | 2,111,871 |
| Jul 21, 2025 | 21.40 | 22.90 | 21.40 | 22.00 | 22.00 | 3.29% | 6,722,375 |
| Jul 20, 2025 | 21.00 | 21.50 | 20.90 | 21.30 | 21.30 | 1.43% | 1,796,756 |
| Jul 17, 2025 | 21.10 | 21.50 | 20.90 | 21.00 | 21.00 | -0.94% | 1,792,794 |
| Jul 16, 2025 | 21.40 | 21.50 | 21.10 | 21.20 | 21.20 | 0.47% | 1,267,025 |
| Jul 15, 2025 | 21.20 | 21.80 | 21.00 | 21.10 | 21.10 | 0.96% | 3,226,124 |