Shahjibazar Power Company Limited (DSE:SPCL)
Bangladesh
· Delayed Price · Currency is BDT 48.00
-2.70 (-5.33%)
At close: Dec 4, 2025
Shahjibazar Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 46.00 | 46.10 | 44.40 | 44.50 | 42.81 | -2.63% | 347,843 |
| Oct 6, 2025 | 46.10 | 46.80 | 45.50 | 45.70 | 43.97 | -1.08% | 331,744 |
| Oct 5, 2025 | 47.00 | 47.10 | 46.00 | 46.20 | 44.45 | -0.65% | 255,642 |
| Sep 30, 2025 | 47.50 | 47.50 | 46.10 | 46.50 | 44.74 | - | 210,905 |
| Sep 29, 2025 | 48.30 | 48.30 | 45.90 | 46.50 | 44.74 | -0.64% | 411,098 |
| Sep 28, 2025 | 48.00 | 48.10 | 46.60 | 46.80 | 45.02 | -2.70% | 228,777 |
| Sep 25, 2025 | 48.70 | 49.20 | 47.90 | 48.10 | 46.27 | -0.62% | 422,455 |
| Sep 24, 2025 | 47.40 | 48.70 | 46.80 | 48.40 | 46.56 | 4.09% | 282,293 |
| Sep 23, 2025 | 46.20 | 46.90 | 45.40 | 46.50 | 44.74 | 1.75% | 179,861 |
| Sep 22, 2025 | 45.70 | 46.00 | 44.60 | 45.70 | 43.97 | 0.88% | 250,297 |
| Sep 21, 2025 | 48.80 | 48.80 | 44.80 | 45.30 | 43.58 | -4.83% | 296,290 |
| Sep 18, 2025 | 48.60 | 48.90 | 47.40 | 47.60 | 45.79 | -2.06% | 296,333 |
| Sep 17, 2025 | 48.90 | 49.70 | 48.50 | 48.60 | 46.76 | -0.21% | 341,662 |
| Sep 16, 2025 | 47.90 | 49.10 | 47.90 | 48.70 | 46.85 | 2.10% | 341,500 |
| Sep 15, 2025 | 47.80 | 48.90 | 47.50 | 47.70 | 45.89 | - | 455,866 |
| Sep 14, 2025 | 49.80 | 50.50 | 47.10 | 47.70 | 45.89 | -3.44% | 773,756 |
| Sep 11, 2025 | 48.80 | 50.00 | 47.50 | 49.40 | 47.53 | 1.23% | 623,320 |
| Sep 10, 2025 | 51.20 | 51.60 | 48.50 | 48.80 | 46.95 | -5.24% | 1,007,608 |
| Sep 9, 2025 | 52.50 | 52.90 | 51.20 | 51.50 | 49.55 | -1.72% | 1,472,300 |
| Sep 8, 2025 | 49.70 | 53.80 | 49.70 | 52.40 | 50.41 | 6.50% | 3,131,536 |
| Sep 7, 2025 | 48.60 | 50.10 | 48.50 | 49.20 | 47.33 | 1.23% | 1,218,611 |
| Sep 4, 2025 | 49.90 | 49.90 | 48.20 | 48.60 | 46.76 | -1.82% | 863,515 |
| Sep 3, 2025 | 49.80 | 51.00 | 49.10 | 49.50 | 47.62 | 0.41% | 1,698,835 |
| Sep 2, 2025 | 48.00 | 49.70 | 47.80 | 49.30 | 47.43 | 3.35% | 1,613,895 |
| Sep 1, 2025 | 48.90 | 49.70 | 47.40 | 47.70 | 45.89 | -2.45% | 1,249,179 |
| Aug 31, 2025 | 50.80 | 51.80 | 48.20 | 48.90 | 47.04 | -3.36% | 2,442,775 |
| Aug 28, 2025 | 50.10 | 51.00 | 48.60 | 50.60 | 48.68 | 1.81% | 2,260,795 |
| Aug 27, 2025 | 47.00 | 51.00 | 46.60 | 49.70 | 47.81 | 5.74% | 3,000,503 |
| Aug 26, 2025 | 47.60 | 48.70 | 46.60 | 47.00 | 45.22 | - | 2,173,618 |
| Aug 25, 2025 | 43.50 | 47.10 | 43.10 | 47.00 | 45.22 | 9.56% | 3,207,689 |
| Aug 24, 2025 | 42.60 | 43.50 | 42.60 | 42.90 | 41.27 | 0.70% | 921,469 |
| Aug 21, 2025 | 42.90 | 43.50 | 42.40 | 42.60 | 40.98 | -0.70% | 650,112 |
| Aug 20, 2025 | 42.90 | 44.00 | 42.40 | 42.90 | 41.27 | 1.18% | 1,051,838 |
| Aug 19, 2025 | 43.40 | 43.50 | 42.20 | 42.40 | 40.79 | -1.62% | 764,452 |
| Aug 18, 2025 | 43.10 | 43.30 | 42.60 | 43.10 | 41.46 | 1.17% | 694,228 |
| Aug 17, 2025 | 41.60 | 42.80 | 41.40 | 42.60 | 40.98 | 3.40% | 518,624 |
| Aug 14, 2025 | 41.10 | 41.80 | 40.90 | 41.20 | 39.64 | 0.49% | 266,719 |
| Aug 13, 2025 | 42.50 | 42.50 | 40.90 | 41.00 | 39.44 | -1.44% | 558,369 |
| Aug 12, 2025 | 41.70 | 42.40 | 41.50 | 41.60 | 40.02 | -0.24% | 314,328 |
| Aug 11, 2025 | 42.10 | 42.90 | 41.50 | 41.70 | 40.12 | -0.71% | 468,449 |
| Aug 10, 2025 | 43.40 | 43.50 | 41.60 | 42.00 | 40.41 | -3.23% | 647,408 |
| Aug 7, 2025 | 44.00 | 44.10 | 43.20 | 43.40 | 41.75 | -0.23% | 626,821 |
| Aug 6, 2025 | 44.30 | 44.60 | 43.20 | 43.50 | 41.85 | -0.91% | 812,245 |
| Aug 4, 2025 | 44.50 | 45.70 | 43.80 | 43.90 | 42.23 | -0.68% | 1,612,742 |
| Aug 3, 2025 | 42.70 | 44.50 | 41.90 | 44.20 | 42.52 | 4.00% | 1,406,967 |
| Jul 31, 2025 | 43.20 | 43.30 | 42.30 | 42.50 | 40.89 | -0.47% | 737,108 |
| Jul 30, 2025 | 43.40 | 43.80 | 42.50 | 42.70 | 41.08 | -0.93% | 722,359 |
| Jul 29, 2025 | 44.10 | 44.30 | 42.90 | 43.10 | 41.46 | -0.69% | 1,023,196 |
| Jul 28, 2025 | 43.70 | 44.10 | 43.20 | 43.40 | 41.75 | 0.70% | 721,853 |
| Jul 27, 2025 | 44.10 | 44.80 | 42.90 | 43.10 | 41.46 | -2.05% | 1,107,686 |
| Jul 24, 2025 | 44.70 | 45.20 | 43.70 | 44.00 | 42.33 | -1.57% | 1,471,626 |
| Jul 23, 2025 | 42.50 | 46.50 | 42.50 | 44.70 | 43.00 | 5.18% | 2,134,575 |
| Jul 22, 2025 | 42.30 | 43.10 | 42.10 | 42.50 | 40.89 | 0.24% | 903,137 |
| Jul 21, 2025 | 43.40 | 43.80 | 42.00 | 42.40 | 40.79 | -1.62% | 1,181,760 |
| Jul 20, 2025 | 42.30 | 44.30 | 42.30 | 43.10 | 41.46 | 1.89% | 1,468,571 |
| Jul 17, 2025 | 43.30 | 43.60 | 42.00 | 42.30 | 40.69 | -2.31% | 1,348,116 |
| Jul 16, 2025 | 43.00 | 44.40 | 42.70 | 43.30 | 41.66 | 2.12% | 1,589,991 |
| Jul 15, 2025 | 41.00 | 43.10 | 40.60 | 42.40 | 40.79 | 3.67% | 1,669,518 |
| Jul 14, 2025 | 41.90 | 42.40 | 40.80 | 40.90 | 39.35 | -1.92% | 1,039,460 |