Standard Ceramic Industries Limited (DSE:STANCERAM)
Bangladesh
· Delayed Price · Currency is BDT 70.40
-1.50 (-2.09%)
At close: Apr 28, 2026
DSE:STANCERAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.90 | 72.90 | 70.00 | 70.40 | 70.40 | -2.09% | 7,227 |
| Apr 27, 2026 | 71.90 | 73.10 | 70.10 | 71.90 | 71.90 | -0.28% | 12,926 |
| Apr 26, 2026 | 71.50 | 74.00 | 71.00 | 72.10 | 72.10 | 0.84% | 23,615 |
| Apr 23, 2026 | 68.90 | 72.20 | 68.90 | 71.50 | 71.50 | 1.42% | 6,771 |
| Apr 22, 2026 | 71.50 | 71.50 | 70.10 | 70.50 | 70.50 | -1.40% | 8,531 |
| Apr 21, 2026 | 72.90 | 73.00 | 71.30 | 71.50 | 71.50 | -1.52% | 7,044 |
| Apr 20, 2026 | 71.60 | 72.80 | 71.10 | 72.60 | 72.60 | 1.40% | 10,401 |
| Apr 19, 2026 | 72.00 | 75.00 | 71.60 | 71.60 | 71.60 | 1.13% | 16,949 |
| Apr 16, 2026 | 71.00 | 71.70 | 66.60 | 70.80 | 70.80 | 4.12% | 74,711 |
| Apr 15, 2026 | 68.00 | 70.40 | 67.40 | 68.00 | 68.00 | -1.31% | 15,874 |
| Apr 13, 2026 | 68.90 | 70.90 | 67.00 | 68.90 | 68.90 | 0.58% | 7,931 |
| Apr 12, 2026 | 68.20 | 69.40 | 68.00 | 68.50 | 68.50 | -0.15% | 3,035 |
| Apr 9, 2026 | 71.00 | 71.00 | 68.10 | 68.60 | 68.60 | - | 7,087 |
| Apr 8, 2026 | 66.60 | 69.80 | 62.60 | 68.60 | 68.60 | 3.00% | 7,461 |
| Apr 7, 2026 | 66.20 | 70.30 | 65.20 | 66.60 | 66.60 | -1.04% | 5,755 |
| Apr 6, 2026 | 73.00 | 73.00 | 65.70 | 67.30 | 67.30 | 1.20% | 7,198 |
| Apr 5, 2026 | 71.40 | 71.40 | 65.00 | 66.50 | 66.50 | -4.73% | 1,549 |
| Apr 2, 2026 | 69.00 | 71.00 | 69.00 | 69.80 | 69.80 | 1.31% | 2,677 |
| Apr 1, 2026 | 71.40 | 71.40 | 68.60 | 68.90 | 68.90 | -0.43% | 9,382 |
| Mar 31, 2026 | 69.20 | 71.60 | 68.30 | 69.20 | 69.20 | 1.32% | 7,307 |
| Mar 30, 2026 | 72.40 | 72.40 | 68.00 | 68.30 | 68.30 | -4.74% | 15,215 |
| Mar 29, 2026 | 73.40 | 73.40 | 70.50 | 71.70 | 71.70 | -0.42% | 8,000 |
| Mar 25, 2026 | 72.00 | 72.40 | 70.00 | 72.00 | 72.00 | 4.65% | 6,282 |
| Mar 24, 2026 | 69.60 | 70.00 | 68.10 | 68.80 | 68.80 | -1.99% | 6,131 |
| Mar 16, 2026 | 67.40 | 70.80 | 67.40 | 70.20 | 70.20 | 1.30% | 2,348 |
| Mar 15, 2026 | 71.00 | 71.00 | 69.20 | 69.30 | 69.30 | -1.70% | 3,106 |
| Mar 12, 2026 | 66.20 | 71.20 | 66.20 | 70.50 | 70.50 | 2.47% | 3,127 |
| Mar 11, 2026 | 69.10 | 70.00 | 68.60 | 68.80 | 68.80 | -0.86% | 1,504 |
| Mar 10, 2026 | 69.40 | 71.60 | 69.10 | 69.40 | 69.40 | 0.73% | 7,842 |
| Mar 9, 2026 | 68.90 | 71.00 | 64.20 | 68.90 | 68.90 | 6.33% | 3,261 |
| Mar 8, 2026 | 69.00 | 69.00 | 64.00 | 64.80 | 64.80 | -6.22% | 6,200 |
| Mar 5, 2026 | 71.10 | 71.10 | 68.40 | 69.10 | 69.10 | 1.02% | 4,062 |
| Mar 4, 2026 | 65.10 | 72.20 | 65.10 | 68.40 | 68.40 | -2.43% | 8,421 |
| Mar 3, 2026 | 72.20 | 72.20 | 69.20 | 70.10 | 70.10 | -3.04% | 15,925 |
| Mar 2, 2026 | 68.30 | 74.60 | 68.30 | 72.30 | 72.30 | 1.12% | 8,974 |
| Mar 1, 2026 | 73.00 | 73.00 | 66.20 | 71.50 | 71.50 | -2.46% | 15,187 |
| Feb 26, 2026 | 71.00 | 74.60 | 71.00 | 73.30 | 73.30 | 0.83% | 12,926 |
| Feb 25, 2026 | 71.00 | 74.80 | 70.70 | 72.70 | 72.70 | 5.06% | 10,333 |
| Feb 24, 2026 | 69.20 | 69.90 | 68.00 | 69.20 | 69.20 | 1.17% | 3,091 |
| Feb 23, 2026 | 68.40 | 70.90 | 67.30 | 68.40 | 68.40 | - | 5,644 |
| Feb 22, 2026 | 71.00 | 71.00 | 68.20 | 68.40 | 68.40 | -1.30% | 349 |
| Feb 19, 2026 | 74.00 | 74.00 | 68.40 | 69.30 | 69.30 | -0.29% | 3,673 |
| Feb 18, 2026 | 74.50 | 74.50 | 68.30 | 69.50 | 69.50 | -4.27% | 15,118 |
| Feb 17, 2026 | 78.00 | 78.00 | 70.30 | 72.60 | 72.60 | 1.26% | 1,624 |
| Feb 16, 2026 | 74.90 | 74.90 | 71.30 | 71.70 | 71.70 | -0.97% | 8,367 |
| Feb 15, 2026 | 75.90 | 75.90 | 72.10 | 72.40 | 72.40 | 0.84% | 9,193 |
| Feb 10, 2026 | 71.80 | 73.50 | 71.10 | 71.80 | 71.80 | 0.14% | 17,888 |
| Feb 9, 2026 | 70.20 | 74.20 | 70.20 | 71.70 | 71.70 | -2.58% | 5,057 |
| Feb 8, 2026 | 70.10 | 74.90 | 70.10 | 73.60 | 73.60 | 0.96% | 1,907 |
| Feb 5, 2026 | 72.90 | 77.80 | 72.10 | 72.90 | 72.90 | -4.20% | 7,851 |
| Feb 3, 2026 | 73.00 | 76.60 | 73.00 | 76.10 | 76.10 | 2.98% | 14,004 |
| Feb 2, 2026 | 67.10 | 74.80 | 66.00 | 73.90 | 73.90 | 5.12% | 23,654 |
| Feb 1, 2026 | 65.30 | 70.50 | 65.30 | 70.30 | 70.30 | 1.88% | 5,148 |
| Jan 29, 2026 | 64.20 | 69.70 | 64.20 | 69.00 | 69.00 | 2.99% | 9,874 |
| Jan 28, 2026 | 63.10 | 67.40 | 63.10 | 67.00 | 67.00 | 3.88% | 17,251 |
| Jan 27, 2026 | 62.20 | 65.90 | 62.20 | 64.50 | 64.50 | 1.74% | 9,530 |
| Jan 26, 2026 | 61.20 | 65.50 | 61.20 | 63.40 | 63.40 | 0.63% | 15,967 |
| Jan 25, 2026 | 62.10 | 64.00 | 62.10 | 63.00 | 63.00 | -1.41% | 7,650 |
| Jan 22, 2026 | 58.00 | 65.70 | 58.00 | 63.90 | 63.90 | 6.50% | 35,424 |
| Jan 21, 2026 | 59.90 | 63.90 | 59.90 | 60.00 | 60.00 | -2.91% | 9,076 |
| Jan 20, 2026 | 61.80 | 64.40 | 60.00 | 61.80 | 61.80 | - | 8,140 |
| Jan 19, 2026 | 62.00 | 63.30 | 61.00 | 61.80 | 61.80 | -1.75% | 5,779 |
| Jan 18, 2026 | 61.00 | 63.60 | 61.00 | 62.90 | 62.90 | 1.45% | 2,889 |
| Jan 15, 2026 | 60.60 | 62.50 | 60.60 | 62.00 | 62.00 | 1.47% | 8,527 |
| Jan 14, 2026 | 61.10 | 65.90 | 60.20 | 61.10 | 61.10 | 0.16% | 10,337 |
| Jan 13, 2026 | 61.00 | 62.40 | 60.50 | 61.00 | 61.00 | 0.33% | 7,423 |
| Jan 12, 2026 | 63.20 | 63.30 | 60.70 | 60.80 | 60.80 | -3.65% | 18,660 |
| Jan 11, 2026 | 62.10 | 63.80 | 62.00 | 63.10 | 63.10 | - | 1,790 |
| Jan 8, 2026 | 62.30 | 65.00 | 62.30 | 63.10 | 63.10 | 1.45% | 12,761 |
| Jan 7, 2026 | 62.20 | 63.90 | 58.90 | 62.20 | 62.20 | -3.57% | 51,109 |
| Jan 6, 2026 | 64.50 | 71.80 | 64.50 | 64.50 | 64.50 | -9.92% | 44,401 |
| Jan 5, 2026 | 73.90 | 74.90 | 71.00 | 71.60 | 71.60 | -0.83% | 1,717 |
| Jan 4, 2026 | 70.30 | 75.80 | 70.30 | 72.20 | 72.20 | -2.04% | 2,615 |
| Jan 1, 2026 | 73.70 | 76.00 | 70.10 | 73.70 | 73.70 | -0.67% | 12,029 |
| Dec 30, 2025 | 73.50 | 75.00 | 72.00 | 74.20 | 74.20 | 1.64% | 3,725 |
| Dec 29, 2025 | 72.00 | 75.60 | 71.50 | 73.00 | 73.00 | -0.27% | 2,782 |
| Dec 28, 2025 | 74.00 | 76.00 | 73.00 | 73.20 | 73.20 | -2.01% | 8,248 |
| Dec 24, 2025 | 74.50 | 77.00 | 73.70 | 74.70 | 74.70 | -0.80% | 3,296 |
| Dec 23, 2025 | 79.80 | 79.80 | 75.00 | 75.30 | 75.30 | -1.05% | 5,065 |
| Dec 22, 2025 | 75.10 | 78.30 | 75.10 | 76.10 | 76.10 | 1.47% | 17,521 |
| Dec 21, 2025 | 70.40 | 75.30 | 70.00 | 75.00 | 75.00 | 2.88% | 11,288 |
| Dec 18, 2025 | 72.00 | 74.90 | 70.30 | 72.90 | 72.90 | -1.62% | 7,923 |
| Dec 17, 2025 | 78.50 | 80.00 | 74.00 | 74.10 | 74.10 | -0.27% | 5,085 |
| Dec 15, 2025 | 76.00 | 77.70 | 70.00 | 74.30 | 74.30 | -4.38% | 26,469 |
| Dec 14, 2025 | 80.20 | 83.80 | 76.00 | 77.70 | 77.70 | -5.70% | 14,809 |
| Dec 11, 2025 | 79.80 | 84.00 | 75.50 | 82.40 | 82.40 | 3.52% | 35,816 |
| Dec 10, 2025 | 79.60 | 89.90 | 76.60 | 79.60 | 79.60 | -3.75% | 49,701 |
| Dec 9, 2025 | 82.70 | 82.70 | 67.70 | 82.70 | 82.70 | 9.97% | 64,008 |
| Dec 8, 2025 | 68.80 | 77.00 | 68.80 | 75.20 | 75.20 | -1.57% | 22,378 |
| Dec 7, 2025 | 71.60 | 78.40 | 71.60 | 76.40 | 76.40 | 7.15% | 75,002 |
| 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 |