Standard Ceramic Industries Limited (DSE:STANCERAM)
Bangladesh
· Delayed Price · Currency is BDT 71.30
+6.40 (9.86%)
At close: Dec 4, 2025
DSE:STANCERAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 71.30 | 71.30 | 67.10 | 71.30 | 71.30 | 9.86% | 120,139 |
| Dec 3, 2025 | 61.00 | 64.90 | 60.90 | 64.90 | 64.90 | 10.00% | 21,712 |
| Dec 2, 2025 | 60.00 | 60.00 | 56.50 | 59.00 | 59.00 | 2.97% | 6,021 |
| Dec 1, 2025 | 60.20 | 60.50 | 55.60 | 57.30 | 57.30 | -5.29% | 48,041 |
| Nov 30, 2025 | 61.00 | 64.00 | 60.30 | 60.50 | 60.50 | -0.17% | 72,957 |
| Nov 27, 2025 | 60.90 | 62.10 | 60.10 | 60.60 | 60.60 | -3.35% | 27,123 |
| Nov 26, 2025 | 65.00 | 65.00 | 61.20 | 62.70 | 62.70 | 0.80% | 2,176 |
| Nov 25, 2025 | 69.70 | 69.70 | 62.00 | 62.20 | 62.20 | -3.57% | 5,289 |
| Nov 24, 2025 | 67.80 | 67.80 | 62.00 | 64.50 | 64.50 | 4.03% | 10,753 |
| Nov 23, 2025 | 63.80 | 63.80 | 61.00 | 62.00 | 62.00 | 1.64% | 2,118 |
| Nov 20, 2025 | 67.90 | 67.90 | 60.50 | 61.00 | 61.00 | -1.29% | 942 |
| Nov 19, 2025 | 66.10 | 66.10 | 60.00 | 61.80 | 61.80 | 2.83% | 1,959 |
| Nov 18, 2025 | 60.00 | 61.90 | 60.00 | 60.10 | 60.10 | 2.56% | 5,893 |
| Nov 17, 2025 | 63.40 | 63.40 | 58.00 | 58.60 | 58.60 | -1.84% | 6,166 |
| Nov 16, 2025 | 63.10 | 63.10 | 58.20 | 59.70 | 59.70 | 4.01% | 1,007 |
| Nov 13, 2025 | 60.10 | 60.90 | 56.00 | 57.40 | 57.40 | -7.57% | 2,341 |
| Nov 12, 2025 | 65.00 | 65.00 | 60.70 | 62.10 | 62.10 | -0.96% | 918 |
| Nov 11, 2025 | 64.60 | 64.60 | 60.00 | 62.70 | 62.70 | 5.91% | 479 |
| Nov 10, 2025 | 58.10 | 63.40 | 58.10 | 59.20 | 59.20 | -5.88% | 1,730 |
| Nov 9, 2025 | 66.00 | 66.00 | 61.30 | 62.90 | 62.90 | -5.70% | 1,099 |
| Nov 6, 2025 | 72.00 | 72.00 | 65.50 | 66.70 | 66.70 | -0.60% | 8,011 |
| Nov 5, 2025 | 67.00 | 68.00 | 67.00 | 67.10 | 67.10 | 1.82% | 7,367 |
| Nov 4, 2025 | 68.90 | 68.90 | 65.60 | 65.90 | 65.90 | -2.37% | 872 |
| Nov 3, 2025 | 69.80 | 69.80 | 65.00 | 67.50 | 67.50 | 1.50% | 5,242 |
| Nov 2, 2025 | 74.00 | 74.00 | 66.10 | 66.50 | 66.50 | -1.63% | 803 |
| Oct 30, 2025 | 63.00 | 70.00 | 63.00 | 67.60 | 67.60 | 5.62% | 6,944 |
| Oct 29, 2025 | 63.80 | 64.00 | 60.60 | 64.00 | 64.00 | 1.27% | 5,070 |
| Oct 28, 2025 | 65.00 | 70.00 | 63.00 | 63.20 | 63.20 | -1.56% | 4,719 |
| Oct 27, 2025 | 64.70 | 64.70 | 64.00 | 64.20 | 64.20 | -0.93% | 8,661 |
| Oct 26, 2025 | 63.20 | 64.80 | 63.20 | 64.80 | 64.80 | 4.68% | 7,965 |
| Oct 23, 2025 | 60.00 | 65.50 | 57.80 | 61.90 | 61.90 | 3.86% | 22,723 |
| Oct 22, 2025 | 66.00 | 66.00 | 56.00 | 59.60 | 59.60 | -1.49% | 14,779 |
| Oct 21, 2025 | 61.00 | 62.80 | 59.60 | 60.50 | 60.50 | -0.66% | 13,049 |
| Oct 20, 2025 | 60.00 | 61.30 | 59.00 | 60.90 | 60.90 | 1.67% | 10,203 |
| Oct 19, 2025 | 68.00 | 68.00 | 59.40 | 59.90 | 59.90 | -4.47% | 9,225 |
| Oct 16, 2025 | 61.20 | 64.80 | 60.40 | 62.70 | 62.70 | -2.94% | 23,095 |
| Oct 15, 2025 | 72.40 | 72.40 | 63.50 | 64.60 | 64.60 | -8.24% | 10,867 |
| Oct 14, 2025 | 73.70 | 73.70 | 69.00 | 70.40 | 70.40 | -1.12% | 2,605 |
| Oct 13, 2025 | 75.90 | 75.90 | 69.40 | 71.20 | 71.20 | 2.59% | 1,305 |
| Oct 12, 2025 | 73.70 | 73.70 | 67.90 | 69.40 | 69.40 | 0.29% | 1,234 |
| Oct 9, 2025 | 71.00 | 73.60 | 69.00 | 69.20 | 69.20 | -3.49% | 6,716 |
| Oct 8, 2025 | 78.00 | 78.00 | 71.30 | 71.70 | 71.70 | 0.84% | 5,214 |
| Oct 7, 2025 | 77.70 | 77.70 | 71.00 | 71.10 | 71.10 | -4.31% | 2,337 |
| Oct 6, 2025 | 74.80 | 77.90 | 73.90 | 74.30 | 74.30 | 0.68% | 6,237 |
| Oct 5, 2025 | 75.00 | 75.90 | 73.30 | 73.80 | 73.80 | -0.54% | 6,365 |
| Sep 30, 2025 | 79.00 | 79.00 | 73.50 | 74.20 | 74.20 | -1.20% | 1,249 |
| Sep 29, 2025 | 77.90 | 77.90 | 74.00 | 75.10 | 75.10 | 2.46% | 466 |
| Sep 28, 2025 | 84.00 | 84.00 | 72.00 | 73.30 | 73.30 | -7.57% | 5,341 |
| Sep 25, 2025 | 83.50 | 83.50 | 78.00 | 79.30 | 79.30 | 2.85% | 2,053 |
| Sep 24, 2025 | 79.90 | 79.90 | 76.70 | 77.10 | 77.10 | 0.52% | 2,303 |
| Sep 23, 2025 | 72.00 | 82.00 | 72.00 | 76.70 | 76.70 | -2.79% | 6,872 |
| Sep 22, 2025 | 80.10 | 81.00 | 78.00 | 78.90 | 78.90 | -1.50% | 4,581 |
| Sep 21, 2025 | 87.00 | 87.00 | 79.50 | 80.10 | 80.10 | -2.32% | 7,977 |
| Sep 18, 2025 | 81.10 | 87.30 | 81.00 | 82.00 | 82.00 | -3.42% | 4,873 |
| Sep 17, 2025 | 83.40 | 85.50 | 83.00 | 84.90 | 84.90 | 2.66% | 2,774 |
| Sep 16, 2025 | 82.30 | 85.00 | 82.20 | 82.70 | 82.70 | -0.24% | 2,281 |
| Sep 15, 2025 | 84.50 | 88.90 | 82.00 | 82.90 | 82.90 | -1.54% | 2,751 |
| Sep 14, 2025 | 85.80 | 89.50 | 84.10 | 84.20 | 84.20 | -1.86% | 3,261 |
| Sep 11, 2025 | 88.10 | 88.10 | 85.10 | 85.80 | 85.80 | 0.94% | 1,948 |
| Sep 10, 2025 | 80.00 | 92.60 | 80.00 | 85.00 | 85.00 | 0.47% | 5,462 |
| Sep 9, 2025 | 83.00 | 93.00 | 83.00 | 84.60 | 84.60 | -5.37% | 9,728 |
| Sep 8, 2025 | 89.50 | 92.90 | 85.30 | 89.40 | 89.40 | - | 3,527 |
| Sep 7, 2025 | 90.00 | 90.00 | 89.20 | 89.40 | 89.40 | -1.32% | 10,049 |
| Sep 4, 2025 | 91.10 | 91.10 | 90.00 | 90.60 | 90.60 | -0.55% | 10,724 |
| Sep 3, 2025 | 95.60 | 95.70 | 89.00 | 91.10 | 91.10 | -2.25% | 16,079 |
| Sep 2, 2025 | 91.80 | 98.00 | 89.30 | 93.20 | 93.20 | 3.44% | 36,551 |
| Sep 1, 2025 | 86.70 | 90.90 | 83.80 | 90.10 | 90.10 | 8.95% | 18,765 |
| Aug 31, 2025 | 82.10 | 82.90 | 80.40 | 82.70 | 82.70 | 1.10% | 15,333 |
| Aug 28, 2025 | 84.90 | 84.90 | 81.50 | 81.80 | 81.80 | 0.74% | 3,471 |
| Aug 27, 2025 | 81.00 | 83.20 | 80.00 | 81.20 | 81.20 | 1.25% | 9,308 |
| Aug 26, 2025 | 87.90 | 88.50 | 79.60 | 80.20 | 80.20 | -7.60% | 23,882 |
| Aug 25, 2025 | 88.80 | 89.30 | 84.00 | 86.80 | 86.80 | 1.64% | 17,172 |
| Aug 24, 2025 | 91.00 | 94.90 | 85.00 | 85.40 | 85.40 | -8.17% | 29,071 |
| Aug 21, 2025 | 93.40 | 93.70 | 88.80 | 93.00 | 93.00 | 5.44% | 19,836 |
| Aug 20, 2025 | 95.30 | 95.90 | 86.20 | 88.20 | 88.20 | -7.45% | 44,691 |
| Aug 19, 2025 | 97.70 | 102.80 | 94.40 | 95.30 | 95.30 | -2.46% | 35,534 |
| Aug 18, 2025 | 98.80 | 104.50 | 96.30 | 97.70 | 97.70 | -1.11% | 72,248 |
| Aug 17, 2025 | 101.50 | 106.50 | 96.00 | 98.80 | 98.80 | 1.23% | 122,333 |
| Aug 14, 2025 | 91.00 | 97.60 | 91.00 | 97.60 | 97.60 | 9.91% | 65,794 |
| Aug 13, 2025 | 83.80 | 88.80 | 78.40 | 88.80 | 88.80 | 9.90% | 35,698 |
| Aug 12, 2025 | 83.00 | 86.00 | 80.30 | 80.80 | 80.80 | -1.82% | 37,232 |
| Aug 11, 2025 | 86.50 | 86.50 | 80.20 | 82.30 | 82.30 | 4.57% | 67,188 |
| Aug 10, 2025 | 78.70 | 78.70 | 77.70 | 78.70 | 78.70 | 9.92% | 22,401 |
| Aug 7, 2025 | 70.00 | 72.30 | 70.00 | 71.60 | 71.60 | 3.62% | 11,795 |
| Aug 6, 2025 | 70.80 | 70.80 | 68.00 | 69.10 | 69.10 | -2.40% | 4,297 |
| Aug 4, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 3.81% | 2 |
| Aug 3, 2025 | 69.10 | 72.00 | 68.00 | 68.20 | 68.20 | -2.57% | 1,326 |
| Jul 31, 2025 | 69.90 | 70.10 | 69.70 | 70.00 | 70.00 | 0.29% | 1,149 |
| Jul 30, 2025 | 70.00 | 70.00 | 69.70 | 69.80 | 69.80 | 1.90% | 697 |
| Jul 29, 2025 | 68.40 | 70.00 | 68.40 | 68.50 | 68.50 | -1.15% | 1,030 |
| Jul 28, 2025 | 68.00 | 72.20 | 68.00 | 69.30 | 69.30 | 0.29% | 3,074 |
| Jul 27, 2025 | 72.80 | 72.80 | 68.50 | 69.10 | 69.10 | -3.76% | 1,918 |
| Jul 24, 2025 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | -0.97% | 2,051 |
| Jul 23, 2025 | 75.00 | 75.00 | 70.70 | 72.50 | 72.50 | 2.11% | 6,294 |
| Jul 22, 2025 | 70.70 | 71.70 | 70.70 | 71.00 | 71.00 | 1.14% | 2,959 |
| Jul 21, 2025 | 72.70 | 72.70 | 70.10 | 70.20 | 70.20 | -1.13% | 1,903 |
| Jul 20, 2025 | 67.40 | 72.90 | 67.40 | 71.00 | 71.00 | 1.00% | 6,196 |
| Jul 17, 2025 | 72.80 | 72.80 | 70.10 | 70.30 | 70.30 | - | 7,039 |
| Jul 16, 2025 | 68.10 | 71.90 | 68.00 | 70.30 | 70.30 | -0.14% | 4,824 |
| Jul 15, 2025 | 72.80 | 73.20 | 70.00 | 70.40 | 70.40 | -2.76% | 8,235 |