Shinepukur Ceramics PLC. (DSE:SPCERAMICS)
Bangladesh
· Delayed Price · Currency is BDT 20.70
-0.30 (-1.43%)
At close: Apr 27, 2026
Shinepukur Ceramics PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.40 | 21.30 | 20.20 | 20.40 | 20.40 | -1.45% | 1,380,219 |
| Apr 27, 2026 | 21.20 | 21.50 | 20.60 | 20.70 | 20.70 | -1.43% | 1,422,019 |
| Apr 26, 2026 | 20.80 | 21.60 | 20.50 | 21.00 | 21.00 | 2.44% | 2,258,708 |
| Apr 23, 2026 | 20.90 | 20.90 | 20.30 | 20.50 | 20.50 | -0.49% | 1,384,325 |
| Apr 22, 2026 | 20.60 | 21.70 | 20.40 | 20.60 | 20.60 | -3.29% | 3,256,037 |
| Apr 21, 2026 | 21.20 | 21.80 | 21.00 | 21.30 | 21.30 | 1.43% | 2,708,391 |
| Apr 20, 2026 | 21.50 | 21.80 | 20.90 | 21.00 | 21.00 | -2.33% | 3,593,646 |
| Apr 19, 2026 | 22.20 | 22.40 | 21.40 | 21.50 | 21.50 | -2.27% | 2,864,453 |
| Apr 16, 2026 | 21.00 | 22.60 | 21.00 | 22.00 | 22.00 | 5.77% | 8,203,007 |
| Apr 15, 2026 | 20.30 | 21.20 | 20.20 | 20.80 | 20.80 | 3.48% | 2,189,347 |
| Apr 13, 2026 | 20.10 | 20.60 | 19.80 | 20.10 | 20.10 | 1.52% | 2,572,560 |
| Apr 12, 2026 | 19.90 | 20.10 | 19.40 | 19.80 | 19.80 | -0.50% | 1,718,305 |
| Apr 9, 2026 | 20.40 | 21.00 | 19.70 | 19.90 | 19.90 | -4.78% | 2,289,915 |
| Apr 8, 2026 | 20.80 | 21.80 | 20.70 | 20.90 | 20.90 | 1.95% | 3,101,927 |
| Apr 7, 2026 | 19.50 | 20.60 | 19.50 | 20.50 | 20.50 | 5.67% | 2,686,625 |
| Apr 6, 2026 | 19.50 | 20.20 | 19.30 | 19.40 | 19.40 | -1.02% | 1,553,258 |
| Apr 5, 2026 | 20.70 | 20.70 | 19.30 | 19.60 | 19.60 | -5.31% | 2,299,088 |
| Apr 2, 2026 | 21.10 | 21.40 | 20.60 | 20.70 | 20.70 | -1.90% | 3,360,681 |
| Apr 1, 2026 | 21.10 | 21.80 | 21.00 | 21.10 | 21.10 | - | 2,546,210 |
| Mar 31, 2026 | 21.80 | 21.90 | 20.90 | 21.10 | 21.10 | -3.21% | 4,170,074 |
| Mar 30, 2026 | 22.00 | 22.70 | 21.60 | 21.80 | 21.80 | 0.93% | 4,434,947 |
| Mar 29, 2026 | 21.40 | 22.30 | 20.70 | 21.60 | 21.60 | 0.93% | 4,974,054 |
| Mar 25, 2026 | 21.40 | 22.40 | 21.20 | 21.40 | 21.40 | -4.04% | 3,266,190 |
| Mar 24, 2026 | 21.20 | 22.50 | 20.60 | 22.30 | 22.30 | 6.19% | 4,946,282 |
| Mar 16, 2026 | 20.10 | 21.30 | 20.10 | 21.00 | 21.00 | 5.00% | 3,675,216 |
| Mar 15, 2026 | 20.90 | 21.00 | 19.70 | 20.00 | 20.00 | -3.38% | 2,933,036 |
| Mar 12, 2026 | 20.50 | 21.30 | 20.40 | 20.70 | 20.70 | 1.47% | 4,595,969 |
| Mar 11, 2026 | 20.40 | 20.80 | 19.10 | 20.40 | 20.40 | 6.25% | 4,684,553 |
| Mar 10, 2026 | 19.20 | 19.50 | 18.70 | 19.20 | 19.20 | 2.67% | 3,365,868 |
| Mar 9, 2026 | 18.50 | 19.10 | 18.30 | 18.70 | 18.70 | 1.63% | 1,865,128 |
| Mar 8, 2026 | 19.70 | 20.30 | 18.10 | 18.40 | 18.40 | -4.66% | 4,631,972 |
| Mar 5, 2026 | 19.30 | 19.70 | 18.50 | 19.30 | 19.30 | 2.12% | 2,605,710 |
| Mar 4, 2026 | 18.30 | 19.90 | 18.10 | 18.90 | 18.90 | 3.28% | 3,767,925 |
| Mar 3, 2026 | 20.10 | 20.20 | 18.10 | 18.30 | 18.30 | -8.50% | 4,214,084 |
| Mar 2, 2026 | 19.00 | 20.60 | 18.60 | 20.00 | 20.00 | 6.38% | 5,550,250 |
| Mar 1, 2026 | 17.00 | 18.80 | 16.50 | 18.80 | 18.80 | 9.94% | 5,913,884 |
| Feb 26, 2026 | 15.80 | 17.10 | 15.60 | 17.10 | 17.10 | 9.62% | 4,182,478 |
| Feb 25, 2026 | 15.60 | 15.70 | 15.30 | 15.60 | 15.60 | 1.30% | 572,055 |
| Feb 24, 2026 | 15.80 | 15.90 | 15.40 | 15.40 | 15.40 | -1.28% | 458,871 |
| Feb 23, 2026 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 1.96% | 581,109 |
| Feb 22, 2026 | 15.60 | 15.70 | 15.20 | 15.30 | 15.30 | -0.65% | 374,131 |
| Feb 19, 2026 | 15.40 | 15.80 | 15.30 | 15.40 | 15.40 | -0.65% | 469,864 |
| Feb 18, 2026 | 15.50 | 16.00 | 15.50 | 15.50 | 15.50 | -1.27% | 1,008,193 |
| Feb 17, 2026 | 16.00 | 16.30 | 15.60 | 15.70 | 15.70 | -1.26% | 1,147,880 |
| Feb 16, 2026 | 16.20 | 16.50 | 15.80 | 15.90 | 15.90 | 0.63% | 2,416,178 |
| Feb 15, 2026 | 15.50 | 16.00 | 15.40 | 15.80 | 15.80 | 3.27% | 1,289,768 |
| Feb 10, 2026 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | 2.68% | 999,158 |
| Feb 9, 2026 | 14.90 | 15.00 | 14.60 | 14.90 | 14.90 | 2.05% | 641,740 |
| Feb 8, 2026 | 15.20 | 15.20 | 14.50 | 14.60 | 14.60 | -2.01% | 758,222 |
| Feb 5, 2026 | 15.20 | 15.30 | 14.90 | 14.90 | 14.90 | -0.67% | 671,377 |
| Feb 3, 2026 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 1.35% | 638,780 |
| Feb 2, 2026 | 15.00 | 15.30 | 14.60 | 14.80 | 14.80 | -0.67% | 936,522 |
| Feb 1, 2026 | 15.20 | 15.40 | 14.80 | 14.90 | 14.90 | -1.32% | 810,118 |
| Jan 29, 2026 | 15.10 | 15.60 | 15.00 | 15.10 | 15.10 | -0.66% | 768,806 |
| Jan 28, 2026 | 15.20 | 15.90 | 15.10 | 15.20 | 15.20 | - | 1,376,731 |
| Jan 27, 2026 | 15.20 | 15.80 | 15.00 | 15.20 | 15.20 | -2.56% | 1,184,881 |
| Jan 26, 2026 | 15.60 | 15.90 | 14.90 | 15.60 | 15.60 | 5.41% | 1,834,183 |
| Jan 25, 2026 | 15.70 | 15.70 | 14.70 | 14.80 | 14.80 | -3.90% | 1,219,010 |
| Jan 22, 2026 | 15.40 | 16.00 | 15.30 | 15.40 | 15.40 | -3.75% | 1,618,382 |
| Jan 21, 2026 | 16.00 | 16.60 | 15.70 | 16.00 | 16.00 | -0.62% | 1,767,118 |
| Jan 20, 2026 | 16.10 | 16.10 | 14.80 | 16.10 | 16.10 | 9.52% | 4,014,881 |
| Jan 19, 2026 | 14.70 | 14.80 | 14.40 | 14.70 | 14.70 | 1.38% | 908,038 |
| Jan 18, 2026 | 14.10 | 15.00 | 14.10 | 14.50 | 14.50 | 2.11% | 1,187,298 |
| Jan 15, 2026 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -2.74% | 968,648 |
| Jan 14, 2026 | 15.30 | 15.50 | 14.50 | 14.60 | 14.60 | -3.31% | 1,001,515 |
| Jan 13, 2026 | 15.20 | 15.30 | 14.80 | 15.10 | 15.10 | -0.66% | 1,778,534 |
| Jan 12, 2026 | 15.00 | 15.90 | 14.70 | 15.20 | 15.20 | 2.70% | 1,888,691 |
| Jan 11, 2026 | 13.60 | 14.80 | 13.50 | 14.80 | 14.80 | 9.63% | 2,402,533 |
| Jan 8, 2026 | 13.40 | 13.80 | 13.40 | 13.50 | 13.50 | 1.50% | 491,327 |
| Jan 7, 2026 | 13.30 | 13.60 | 13.30 | 13.30 | 13.30 | -1.48% | 288,209 |
| Jan 6, 2026 | 13.00 | 13.70 | 13.00 | 13.50 | 13.50 | 3.85% | 353,653 |
| Jan 5, 2026 | 13.50 | 13.50 | 12.90 | 13.00 | 13.00 | -3.70% | 710,227 |
| Jan 4, 2026 | 14.40 | 14.40 | 13.30 | 13.50 | 13.50 | -6.90% | 947,894 |
| Jan 1, 2026 | 14.60 | 14.70 | 14.30 | 14.50 | 14.50 | 0.69% | 343,705 |
| Dec 30, 2025 | 14.60 | 14.70 | 14.20 | 14.40 | 14.40 | -0.69% | 448,471 |
| Dec 29, 2025 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | - | 180,641 |
| Dec 28, 2025 | 14.50 | 14.80 | 14.30 | 14.50 | 14.50 | 1.40% | 194,996 |
| Dec 24, 2025 | 14.60 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 394,436 |
| Dec 23, 2025 | 14.50 | 15.00 | 14.30 | 14.50 | 14.50 | -1.36% | 323,022 |
| Dec 22, 2025 | 14.70 | 15.20 | 14.60 | 14.70 | 14.70 | 0.68% | 311,873 |
| Dec 21, 2025 | 14.70 | 14.80 | 14.20 | 14.60 | 14.60 | -0.68% | 310,227 |
| Dec 18, 2025 | 14.80 | 15.20 | 14.60 | 14.70 | 14.70 | -1.34% | 206,613 |
| Dec 17, 2025 | 15.50 | 15.50 | 14.80 | 14.90 | 14.90 | -2.61% | 474,565 |
| Dec 15, 2025 | 15.60 | 15.70 | 15.20 | 15.30 | 15.30 | -2.55% | 481,190 |
| Dec 14, 2025 | 15.90 | 16.20 | 15.60 | 15.70 | 15.70 | - | 841,751 |
| Dec 11, 2025 | 15.70 | 15.90 | 15.00 | 15.70 | 15.70 | 3.97% | 911,338 |
| Dec 10, 2025 | 15.10 | 15.80 | 15.00 | 15.10 | 15.10 | -1.95% | 593,595 |
| Dec 9, 2025 | 15.30 | 15.60 | 15.20 | 15.40 | 15.40 | 2.67% | 475,732 |
| Dec 8, 2025 | 14.60 | 15.10 | 14.60 | 15.00 | 15.00 | 2.04% | 316,201 |
| Dec 7, 2025 | 14.80 | 15.20 | 14.60 | 14.70 | 14.70 | -2.00% | 305,767 |
| 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 |