Shahjibazar Power Company Limited (DSE:SPCL)
Bangladesh
· Delayed Price · Currency is BDT 45.80
-0.60 (-1.29%)
At close: Mar 5, 2026
Shahjibazar Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.80 | 47.20 | 45.50 | 45.80 | 45.80 | -1.29% | 391,343 |
| Mar 4, 2026 | 47.00 | 47.80 | 46.20 | 46.40 | 46.40 | -0.43% | 467,942 |
| Mar 3, 2026 | 49.60 | 49.60 | 46.20 | 46.60 | 46.60 | -5.86% | 886,543 |
| Mar 2, 2026 | 49.20 | 49.90 | 49.20 | 49.50 | 49.50 | 0.61% | 558,352 |
| Mar 1, 2026 | 49.60 | 50.20 | 47.00 | 49.20 | 49.20 | -2.96% | 926,929 |
| Feb 26, 2026 | 50.70 | 51.40 | 50.60 | 50.70 | 50.70 | - | 1,081,621 |
| Feb 25, 2026 | 50.70 | 51.20 | 50.30 | 50.70 | 50.70 | -0.20% | 469,502 |
| Feb 24, 2026 | 50.80 | 52.10 | 50.60 | 50.80 | 50.80 | -1.55% | 1,080,553 |
| Feb 23, 2026 | 51.60 | 51.80 | 50.80 | 51.60 | 51.60 | 1.57% | 972,043 |
| Feb 22, 2026 | 50.80 | 51.10 | 50.00 | 50.80 | 50.80 | 0.99% | 662,990 |
| Feb 19, 2026 | 51.90 | 51.90 | 50.20 | 50.30 | 50.30 | -2.33% | 835,189 |
| Feb 18, 2026 | 52.20 | 52.70 | 51.30 | 51.50 | 51.50 | -1.34% | 1,827,666 |
| Feb 17, 2026 | 52.20 | 53.60 | 51.90 | 52.20 | 52.20 | -2.06% | 2,365,744 |
| Feb 16, 2026 | 51.40 | 53.70 | 50.40 | 53.30 | 53.30 | 5.75% | 3,796,030 |
| Feb 15, 2026 | 50.00 | 50.90 | 49.50 | 50.40 | 50.40 | 2.44% | 1,766,471 |
| Feb 10, 2026 | 50.00 | 50.00 | 49.00 | 49.20 | 49.20 | -0.61% | 1,141,793 |
| Feb 9, 2026 | 48.50 | 49.70 | 48.40 | 49.50 | 49.50 | 2.27% | 627,807 |
| Feb 8, 2026 | 49.00 | 49.30 | 48.30 | 48.40 | 48.40 | -1.43% | 663,836 |
| Feb 5, 2026 | 50.10 | 50.30 | 48.90 | 49.10 | 49.10 | -1.80% | 999,634 |
| Feb 3, 2026 | 50.00 | 51.00 | 49.90 | 50.00 | 50.00 | 0.20% | 1,446,717 |
| Feb 2, 2026 | 49.90 | 50.20 | 49.50 | 49.90 | 49.90 | 0.81% | 1,303,725 |
| Feb 1, 2026 | 49.80 | 50.20 | 49.00 | 49.50 | 49.50 | 0.41% | 1,179,636 |
| Jan 29, 2026 | 50.50 | 50.60 | 49.20 | 49.30 | 49.30 | -1.79% | 1,428,748 |
| Jan 28, 2026 | 51.10 | 51.60 | 50.00 | 50.20 | 50.20 | -1.76% | 1,635,339 |
| Jan 27, 2026 | 49.50 | 51.60 | 49.50 | 51.10 | 51.10 | 3.44% | 1,865,524 |
| Jan 26, 2026 | 51.00 | 51.40 | 49.20 | 49.40 | 49.40 | -1.59% | 2,605,413 |
| Jan 25, 2026 | 49.80 | 51.20 | 49.50 | 50.20 | 50.20 | 1.62% | 1,949,061 |
| Jan 22, 2026 | 49.20 | 49.90 | 49.10 | 49.40 | 49.40 | 0.41% | 1,009,781 |
| Jan 21, 2026 | 48.90 | 49.80 | 48.50 | 49.20 | 49.20 | 1.23% | 1,608,989 |
| Jan 20, 2026 | 49.00 | 49.10 | 48.40 | 48.60 | 48.60 | - | 1,260,546 |
| Jan 19, 2026 | 47.80 | 49.10 | 47.80 | 48.60 | 48.60 | 2.10% | 1,865,744 |
| Jan 18, 2026 | 47.00 | 47.80 | 46.80 | 47.60 | 47.60 | 1.49% | 819,113 |
| Jan 15, 2026 | 47.50 | 48.00 | 46.60 | 46.90 | 46.90 | -0.85% | 1,001,961 |
| Jan 14, 2026 | 47.10 | 47.40 | 46.90 | 47.30 | 47.30 | 1.07% | 832,655 |
| Jan 13, 2026 | 46.80 | 47.40 | 46.40 | 46.80 | 46.80 | 0.65% | 1,137,432 |
| Jan 12, 2026 | 47.00 | 47.30 | 46.10 | 46.50 | 46.50 | -0.85% | 1,006,789 |
| Jan 11, 2026 | 48.00 | 48.60 | 46.20 | 46.90 | 46.90 | -1.88% | 1,027,876 |
| Jan 8, 2026 | 48.10 | 48.30 | 47.40 | 47.80 | 47.80 | -0.42% | 1,193,331 |
| Jan 7, 2026 | 48.50 | 48.80 | 47.80 | 48.00 | 48.00 | -1.03% | 1,027,990 |
| Jan 6, 2026 | 47.70 | 49.70 | 47.70 | 48.50 | 48.50 | 1.68% | 1,720,741 |
| Jan 5, 2026 | 47.30 | 48.20 | 47.20 | 47.70 | 47.70 | 1.06% | 1,270,981 |
| Jan 4, 2026 | 47.00 | 47.60 | 46.80 | 47.20 | 47.20 | 0.85% | 861,973 |
| Jan 1, 2026 | 46.80 | 47.60 | 46.70 | 46.80 | 46.80 | -0.85% | 726,572 |
| Dec 30, 2025 | 47.20 | 47.70 | 45.80 | 47.20 | 47.20 | 2.61% | 1,387,348 |
| Dec 29, 2025 | 46.00 | 46.50 | 44.80 | 46.00 | 46.00 | 1.55% | 740,694 |
| Dec 28, 2025 | 45.00 | 46.60 | 45.00 | 45.30 | 45.30 | -0.88% | 1,039,296 |
| Dec 24, 2025 | 46.10 | 46.40 | 45.50 | 45.70 | 45.70 | -0.87% | 1,038,293 |
| Dec 23, 2025 | 46.10 | 46.90 | 43.90 | 46.10 | 46.10 | 5.01% | 2,284,752 |
| Dec 22, 2025 | 44.80 | 44.80 | 43.60 | 43.90 | 43.90 | 0.69% | 1,328,385 |
| Dec 21, 2025 | 43.00 | 44.60 | 42.20 | 43.60 | 43.60 | 0.93% | 1,048,723 |
| Dec 18, 2025 | 44.30 | 44.40 | 43.00 | 43.20 | 43.20 | -2.26% | 710,730 |
| Dec 17, 2025 | 46.20 | 46.60 | 43.70 | 44.20 | 44.20 | -4.12% | 927,380 |
| Dec 15, 2025 | 46.10 | 47.30 | 45.80 | 46.10 | 46.10 | -2.12% | 674,159 |
| Dec 14, 2025 | 48.50 | 48.50 | 46.80 | 47.10 | 47.10 | -1.67% | 754,428 |
| Dec 11, 2025 | 47.90 | 48.40 | 47.50 | 47.90 | 47.90 | -0.21% | 874,635 |
| Dec 10, 2025 | 48.00 | 49.40 | 47.60 | 48.00 | 48.00 | -1.64% | 1,137,821 |
| Dec 9, 2025 | 48.20 | 49.40 | 48.20 | 48.80 | 48.80 | 2.09% | 1,004,817 |
| Dec 8, 2025 | 46.90 | 48.30 | 46.90 | 47.80 | 47.80 | 3.02% | 1,070,713 |
| Dec 7, 2025 | 48.90 | 48.90 | 46.00 | 46.40 | 46.40 | -3.33% | 620,803 |
| Dec 4, 2025 | 51.40 | 51.40 | 47.60 | 48.00 | 48.00 | -8.92% | 2,553,708 |
| Dec 2, 2025 | 51.20 | 53.10 | 50.90 | 52.70 | 50.70 | 2.93% | 2,211,205 |
| Dec 1, 2025 | 52.00 | 52.40 | 50.60 | 51.20 | 49.26 | -1.73% | 1,312,010 |
| Nov 30, 2025 | 54.00 | 54.10 | 51.70 | 52.10 | 50.12 | -3.52% | 2,201,915 |
| Nov 27, 2025 | 54.50 | 55.20 | 53.80 | 54.00 | 51.95 | -1.82% | 3,642,994 |
| Nov 26, 2025 | 54.90 | 56.00 | 54.20 | 55.00 | 52.91 | 0.92% | 3,461,644 |
| Nov 25, 2025 | 53.00 | 55.00 | 52.50 | 54.50 | 52.43 | 2.83% | 3,853,562 |
| Nov 24, 2025 | 53.50 | 54.00 | 52.40 | 53.00 | 50.99 | -0.38% | 2,286,274 |
| Nov 23, 2025 | 50.10 | 53.50 | 48.30 | 53.20 | 51.18 | 5.77% | 2,216,294 |
| Nov 20, 2025 | 52.30 | 53.30 | 50.10 | 50.30 | 48.39 | -3.64% | 1,863,942 |
| Nov 19, 2025 | 49.50 | 52.70 | 48.30 | 52.20 | 50.22 | 6.97% | 2,597,255 |
| Nov 18, 2025 | 48.60 | 49.60 | 47.00 | 48.80 | 46.95 | - | 1,231,597 |
| Nov 17, 2025 | 50.00 | 50.70 | 48.00 | 48.80 | 46.95 | -2.01% | 1,236,183 |
| Nov 16, 2025 | 48.40 | 50.20 | 47.10 | 49.80 | 47.91 | 4.84% | 1,315,363 |
| Nov 13, 2025 | 48.60 | 48.60 | 45.70 | 47.50 | 45.70 | 1.93% | 1,502,009 |
| Nov 12, 2025 | 50.00 | 51.30 | 46.00 | 46.60 | 44.83 | -6.61% | 1,114,804 |
| Nov 11, 2025 | 47.50 | 50.40 | 47.20 | 49.90 | 48.01 | 5.27% | 1,422,179 |
| Nov 10, 2025 | 47.50 | 48.40 | 46.00 | 47.40 | 45.60 | - | 680,864 |
| Nov 9, 2025 | 46.50 | 48.80 | 45.90 | 47.40 | 45.60 | 3.27% | 1,463,422 |
| Nov 6, 2025 | 42.50 | 46.20 | 42.40 | 45.90 | 44.16 | 8.00% | 1,046,583 |
| Nov 5, 2025 | 42.10 | 43.40 | 41.40 | 42.50 | 40.89 | 1.92% | 391,929 |
| Nov 4, 2025 | 43.00 | 43.00 | 41.60 | 41.70 | 40.12 | - | 251,599 |
| Nov 3, 2025 | 44.20 | 44.20 | 41.50 | 41.70 | 40.12 | -4.58% | 458,460 |
| Nov 2, 2025 | 44.20 | 44.60 | 43.60 | 43.70 | 42.04 | -0.68% | 370,358 |
| Oct 30, 2025 | 44.90 | 45.00 | 43.70 | 44.00 | 42.33 | -2.00% | 639,926 |
| Oct 29, 2025 | 43.00 | 45.10 | 42.20 | 44.90 | 43.20 | 4.66% | 788,623 |
| Oct 28, 2025 | 40.80 | 43.60 | 40.80 | 42.90 | 41.27 | 7.25% | 1,124,341 |
| Oct 27, 2025 | 37.80 | 40.10 | 37.50 | 40.00 | 38.48 | 6.10% | 612,420 |
| Oct 26, 2025 | 38.50 | 38.50 | 37.60 | 37.70 | 36.27 | -1.82% | 167,239 |
| Oct 23, 2025 | 38.60 | 38.70 | 37.90 | 38.40 | 36.94 | 1.05% | 155,136 |
| Oct 22, 2025 | 37.30 | 38.50 | 37.20 | 38.00 | 36.56 | 1.06% | 253,351 |
| Oct 21, 2025 | 38.70 | 39.10 | 37.10 | 37.60 | 36.17 | -1.05% | 299,100 |
| Oct 20, 2025 | 36.80 | 38.40 | 36.50 | 38.00 | 36.56 | 2.43% | 130,607 |
| Oct 19, 2025 | 39.30 | 39.30 | 37.00 | 37.10 | 35.69 | -3.13% | 184,140 |
| Oct 16, 2025 | 39.00 | 39.80 | 38.10 | 38.30 | 36.85 | -0.52% | 186,391 |
| Oct 15, 2025 | 40.20 | 40.30 | 38.30 | 38.50 | 37.04 | -3.75% | 232,304 |
| Oct 14, 2025 | 41.70 | 42.20 | 38.70 | 40.00 | 38.48 | -2.68% | 362,516 |
| Oct 13, 2025 | 41.80 | 41.80 | 40.80 | 41.10 | 39.54 | 1.23% | 184,990 |
| Oct 12, 2025 | 42.80 | 42.80 | 40.40 | 40.60 | 39.06 | -3.33% | 131,715 |
| Oct 9, 2025 | 43.30 | 43.50 | 41.90 | 42.00 | 40.41 | -1.87% | 243,713 |
| Oct 8, 2025 | 44.70 | 44.70 | 42.20 | 42.80 | 41.18 | -3.82% | 416,270 |