Skip to main content
Shinepukur Ceramics PLC. (DSE:SPCERAMICS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
18.90
+0.60 (3.28%)
At close: Mar 4, 2026

Shinepukur Ceramics PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202618.3019.9018.1018.9018.903.28%3,767,925
Mar 3, 202620.1020.2018.1018.3018.30-8.50%4,214,084
Mar 2, 202619.0020.6018.6020.0020.006.38%5,550,250
Mar 1, 202617.0018.8016.5018.8018.809.94%5,913,884
Feb 26, 202615.8017.1015.6017.1017.109.62%4,182,478
Feb 25, 202615.6015.7015.3015.6015.601.30%572,055
Feb 24, 202615.8015.9015.4015.4015.40-1.28%458,871
Feb 23, 202615.5015.7015.4015.6015.601.96%581,109
Feb 22, 202615.6015.7015.2015.3015.30-0.65%374,131
Feb 19, 202615.4015.8015.3015.4015.40-0.65%469,864
Feb 18, 202615.5016.0015.5015.5015.50-1.27%1,008,193
Feb 17, 202616.0016.3015.6015.7015.70-1.26%1,147,880
Feb 16, 202616.2016.5015.8015.9015.900.63%2,416,178
Feb 15, 202615.5016.0015.4015.8015.803.27%1,289,768
Feb 10, 202615.3015.4015.0015.3015.302.68%999,158
Feb 9, 202614.9015.0014.6014.9014.902.05%641,740
Feb 8, 202615.2015.2014.5014.6014.60-2.01%758,222
Feb 5, 202615.2015.3014.9014.9014.90-0.67%671,377
Feb 3, 202614.9015.2014.9015.0015.001.35%638,780
Feb 2, 202615.0015.3014.6014.8014.80-0.67%936,522
Feb 1, 202615.2015.4014.8014.9014.90-1.32%810,118
Jan 29, 202615.1015.6015.0015.1015.10-0.66%768,806
Jan 28, 202615.2015.9015.1015.2015.20-1,376,731
Jan 27, 202615.2015.8015.0015.2015.20-2.56%1,184,881
Jan 26, 202615.6015.9014.9015.6015.605.41%1,834,183
Jan 25, 202615.7015.7014.7014.8014.80-3.90%1,219,010
Jan 22, 202615.4016.0015.3015.4015.40-3.75%1,618,382
Jan 21, 202616.0016.6015.7016.0016.00-0.62%1,767,118
Jan 20, 202616.1016.1014.8016.1016.109.52%4,014,881
Jan 19, 202614.7014.8014.4014.7014.701.38%908,038
Jan 18, 202614.1015.0014.1014.5014.502.11%1,187,298
Jan 15, 202614.6014.6014.1014.2014.20-2.74%968,648
Jan 14, 202615.3015.5014.5014.6014.60-3.31%1,001,515
Jan 13, 202615.2015.3014.8015.1015.10-0.66%1,778,534
Jan 12, 202615.0015.9014.7015.2015.202.70%1,888,691
Jan 11, 202613.6014.8013.5014.8014.809.63%2,402,533
Jan 8, 202613.4013.8013.4013.5013.501.50%491,327
Jan 7, 202613.3013.6013.3013.3013.30-1.48%288,209
Jan 6, 202613.0013.7013.0013.5013.503.85%353,653
Jan 5, 202613.5013.5012.9013.0013.00-3.70%710,227
Jan 4, 202614.4014.4013.3013.5013.50-6.90%947,894
Jan 1, 202614.6014.7014.3014.5014.500.69%343,705
Dec 30, 202514.6014.7014.2014.4014.40-0.69%448,471
Dec 29, 202514.5014.5014.2014.5014.50-180,641
Dec 28, 202514.5014.8014.3014.5014.501.40%194,996
Dec 24, 202514.6014.7014.2014.3014.30-1.38%394,436
Dec 23, 202514.5015.0014.3014.5014.50-1.36%323,022
Dec 22, 202514.7015.2014.6014.7014.700.68%311,873
Dec 21, 202514.7014.8014.2014.6014.60-0.68%310,227
Dec 18, 202514.8015.2014.6014.7014.70-1.34%206,613
Dec 17, 202515.5015.5014.8014.9014.90-2.61%474,565
Dec 15, 202515.6015.7015.2015.3015.30-2.55%481,190
Dec 14, 202515.9016.2015.6015.7015.70-841,751
Dec 11, 202515.7015.9015.0015.7015.703.97%911,338
Dec 10, 202515.1015.8015.0015.1015.10-1.95%593,595
Dec 9, 202515.3015.6015.2015.4015.402.67%475,732
Dec 8, 202514.6015.1014.6015.0015.002.04%316,201
Dec 7, 202514.8015.2014.6014.7014.70-2.00%305,767
Dec 4, 202515.0015.7014.5015.0015.00-3.23%623,149
Dec 3, 202515.9016.2015.4015.5015.50-1.27%830,050
Dec 2, 202515.1015.8015.1015.7015.703.97%645,227
Dec 1, 202515.1015.9015.0015.1015.10-2.58%575,774
Nov 30, 202515.8016.1015.4015.5015.50-1.90%743,476
Nov 27, 202516.0016.1015.7015.8015.80-0.63%478,185
Nov 26, 202515.9016.4015.7015.9015.90-658,110
Nov 25, 202515.9016.8015.7015.9015.90-2.45%1,465,514
Nov 24, 202515.2016.4015.2016.3016.307.95%1,307,634
Nov 23, 202514.6015.2014.5015.1015.102.03%630,969
Nov 20, 202515.6015.9014.7014.8014.80-5.13%1,361,211
Nov 19, 202514.8015.8014.8015.6015.606.12%1,005,000
Nov 18, 202513.7014.9013.7014.7014.708.09%1,547,014
Nov 17, 202512.7013.7012.6013.6013.607.94%645,974
Nov 16, 202512.7012.9011.5012.6012.60-0.79%434,342
Nov 13, 202514.2014.2012.6012.7012.70-7.30%380,855
Nov 12, 202514.6014.7013.5013.7013.70-4.20%233,428
Nov 11, 202514.7014.7014.2014.3014.30-0.69%211,730
Nov 10, 202514.6014.9014.2014.4014.40-1.37%284,878
Nov 9, 202515.3015.3014.5014.6014.60-2.67%388,740
Nov 6, 202514.7015.6014.7015.0015.00-2.60%404,536
Nov 5, 202515.6016.0015.3015.4015.40-1.28%476,199
Nov 4, 202516.3016.4015.5015.6015.60-2.50%386,529
Nov 3, 202516.4016.6015.9016.0016.00-3.03%582,610
Nov 2, 202517.0017.4016.3016.5016.50-2.37%621,582
Oct 30, 202515.9017.1015.9016.9016.907.64%996,253
Oct 29, 202515.3015.9015.0015.7015.704.67%539,657
Oct 28, 202515.0015.2014.9015.0015.00-286,514
Oct 27, 202515.6015.6015.0015.0015.00-2.60%209,095
Oct 26, 202515.7016.1015.1015.4015.40-1.91%459,887
Oct 23, 202516.1016.1015.6015.7015.70-0.63%333,974
Oct 22, 202516.0016.2015.6015.8015.80-1.25%316,894
Oct 21, 202515.9016.7015.9016.0016.001.27%688,294
Oct 20, 202515.4016.0015.0015.8015.803.27%488,464
Oct 19, 202516.5016.5015.1015.3015.30-5.56%368,947
Oct 16, 202517.0017.2016.1016.2016.20-3.57%412,599
Oct 15, 202517.7017.7016.7016.8016.80-4.55%613,178
Oct 14, 202518.4018.4017.5017.6017.60-2.76%609,010
Oct 13, 202518.5018.5018.0018.1018.10-446,324
Oct 12, 202518.0018.7018.0018.1018.100.56%819,652
Oct 9, 202518.3018.7017.9018.0018.00-1.64%827,684
Oct 8, 202518.8018.9018.2018.3018.30-1.61%863,117