Summit Power Limited (DSE:SUMITPOWER)
Bangladesh
· Delayed Price · Currency is BDT 13.10
-0.20 (-1.50%)
At close: Dec 4, 2025
Summit Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.30 | 13.40 | 13.00 | 13.10 | 13.10 | -1.50% | 671,239 |
| Dec 3, 2025 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -0.75% | 308,176 |
| Dec 2, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 477,804 |
| Dec 1, 2025 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | -1.49% | 755,175 |
| Nov 30, 2025 | 13.50 | 13.90 | 13.30 | 13.40 | 13.40 | -2.90% | 771,730 |
| Nov 27, 2025 | 14.00 | 14.20 | 13.80 | 13.80 | 13.80 | -1.43% | 593,254 |
| Nov 26, 2025 | 13.30 | 14.20 | 13.20 | 14.00 | 14.00 | 5.26% | 2,978,285 |
| Nov 25, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 413,470 |
| Nov 24, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 844,462 |
| Nov 23, 2025 | 13.00 | 13.40 | 12.90 | 13.30 | 13.30 | 0.76% | 319,006 |
| Nov 20, 2025 | 13.40 | 13.60 | 13.10 | 13.20 | 13.20 | -1.49% | 478,532 |
| Nov 19, 2025 | 13.00 | 13.50 | 12.80 | 13.40 | 13.40 | 4.69% | 1,010,475 |
| Nov 18, 2025 | 12.80 | 13.10 | 12.70 | 12.80 | 12.80 | 1.59% | 296,252 |
| Nov 17, 2025 | 12.50 | 12.80 | 12.30 | 12.60 | 12.60 | 2.44% | 443,744 |
| Nov 16, 2025 | 12.30 | 12.60 | 12.10 | 12.30 | 12.30 | - | 562,462 |
| Nov 13, 2025 | 12.90 | 12.90 | 12.20 | 12.30 | 12.30 | -3.15% | 400,860 |
| Nov 12, 2025 | 13.50 | 13.50 | 12.60 | 12.70 | 12.70 | -8.63% | 529,473 |
| Nov 10, 2025 | 14.00 | 14.00 | 13.50 | 13.90 | 12.85 | - | 1,319,568 |
| Nov 9, 2025 | 14.00 | 14.20 | 13.80 | 13.90 | 12.85 | -0.71% | 497,754 |
| Nov 6, 2025 | 13.90 | 14.10 | 13.80 | 14.00 | 12.94 | 0.72% | 355,241 |
| Nov 5, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 12.85 | - | 457,232 |
| Nov 4, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 12.85 | -1.42% | 373,796 |
| Nov 3, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 13.03 | - | 256,287 |
| Nov 2, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 13.03 | -2.08% | 501,626 |
| Oct 30, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 13.31 | -2.04% | 501,757 |
| Oct 29, 2025 | 14.00 | 14.80 | 14.00 | 14.70 | 13.59 | 5.76% | 2,113,375 |
| Oct 28, 2025 | 13.70 | 14.00 | 13.50 | 13.90 | 12.85 | 1.46% | 836,500 |
| Oct 27, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 12.67 | -1.44% | 285,035 |
| Oct 26, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 12.85 | - | 187,425 |
| Oct 23, 2025 | 14.60 | 14.70 | 13.80 | 13.90 | 12.85 | -3.47% | 2,336,153 |
| Oct 22, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 13.31 | 2.13% | 283,372 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.00 | 14.10 | 13.03 | - | 427,231 |
| Oct 20, 2025 | 14.30 | 14.40 | 13.90 | 14.10 | 13.03 | 0.71% | 235,140 |
| Oct 19, 2025 | 14.10 | 14.30 | 13.90 | 14.00 | 12.94 | -1.41% | 261,922 |
| Oct 16, 2025 | 14.20 | 14.40 | 14.00 | 14.20 | 13.13 | 1.43% | 147,691 |
| Oct 15, 2025 | 14.20 | 14.30 | 13.90 | 14.00 | 12.94 | -2.10% | 236,540 |
| Oct 14, 2025 | 14.50 | 14.50 | 14.20 | 14.30 | 13.22 | - | 131,000 |
| Oct 13, 2025 | 14.40 | 14.50 | 14.10 | 14.30 | 13.22 | - | 347,519 |
| Oct 12, 2025 | 14.50 | 14.80 | 14.20 | 14.30 | 13.22 | -1.38% | 285,981 |
| Oct 9, 2025 | 14.70 | 14.80 | 14.50 | 14.50 | 13.40 | -0.68% | 284,462 |
| Oct 8, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 13.50 | -0.68% | 388,038 |
| Oct 7, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | 13.59 | -1.34% | 426,485 |
| Oct 6, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 13.77 | -1.32% | 482,700 |
| Oct 5, 2025 | 15.00 | 15.30 | 15.00 | 15.10 | 13.96 | - | 499,850 |
| Sep 30, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 13.96 | - | 598,498 |
| Sep 29, 2025 | 15.10 | 15.20 | 14.90 | 15.10 | 13.96 | 0.67% | 482,863 |
| Sep 28, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 13.87 | -2.60% | 418,468 |
| Sep 25, 2025 | 15.20 | 15.70 | 15.10 | 15.40 | 14.24 | 1.32% | 1,176,403 |
| Sep 24, 2025 | 15.20 | 15.20 | 14.90 | 15.20 | 14.05 | 1.33% | 518,412 |
| Sep 23, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 13.87 | - | 342,493 |
| Sep 22, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 13.87 | - | 445,915 |
| Sep 21, 2025 | 15.60 | 15.60 | 14.90 | 15.00 | 13.87 | -2.60% | 1,075,988 |
| Sep 18, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 14.24 | -1.28% | 744,503 |
| Sep 17, 2025 | 15.70 | 15.80 | 15.50 | 15.60 | 14.42 | - | 910,837 |
| Sep 16, 2025 | 15.80 | 15.90 | 15.50 | 15.60 | 14.42 | -1.27% | 1,168,147 |
| Sep 15, 2025 | 15.80 | 16.10 | 15.70 | 15.80 | 14.61 | -1.25% | 1,346,730 |
| Sep 14, 2025 | 16.30 | 16.50 | 15.80 | 16.00 | 14.79 | -1.23% | 2,694,612 |
| Sep 11, 2025 | 15.50 | 16.30 | 15.50 | 16.20 | 14.98 | 4.52% | 4,126,612 |
| Sep 10, 2025 | 15.80 | 16.10 | 15.40 | 15.50 | 14.33 | -2.52% | 1,691,850 |
| Sep 9, 2025 | 15.60 | 16.40 | 15.50 | 15.90 | 14.70 | 2.58% | 5,102,105 |
| Sep 8, 2025 | 15.40 | 15.70 | 15.40 | 15.50 | 14.33 | 1.31% | 2,570,410 |
| Sep 7, 2025 | 15.10 | 15.60 | 15.00 | 15.30 | 14.14 | 0.66% | 1,413,041 |
| Sep 4, 2025 | 15.50 | 15.70 | 15.00 | 15.20 | 14.05 | -1.30% | 1,616,593 |
| Sep 3, 2025 | 15.20 | 15.90 | 15.00 | 15.40 | 14.24 | 2.67% | 3,346,770 |
| Sep 2, 2025 | 15.00 | 15.20 | 14.70 | 15.00 | 13.87 | 2.04% | 874,484 |
| Sep 1, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 13.59 | -2.00% | 939,751 |
| Aug 31, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 13.87 | -0.66% | 1,174,478 |
| Aug 28, 2025 | 15.10 | 15.30 | 14.90 | 15.10 | 13.96 | 1.34% | 713,200 |
| Aug 27, 2025 | 15.00 | 15.10 | 14.70 | 14.90 | 13.77 | -0.67% | 471,865 |
| Aug 26, 2025 | 14.90 | 15.30 | 14.90 | 15.00 | 13.87 | 1.35% | 1,888,029 |
| Aug 25, 2025 | 14.70 | 14.90 | 14.60 | 14.80 | 13.68 | 0.68% | 505,312 |
| Aug 24, 2025 | 14.80 | 14.90 | 14.60 | 14.70 | 13.59 | -0.68% | 492,597 |
| Aug 21, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 13.68 | - | 279,592 |
| Aug 20, 2025 | 15.00 | 15.20 | 14.80 | 14.80 | 13.68 | -0.67% | 578,024 |
| Aug 19, 2025 | 15.50 | 15.50 | 14.80 | 14.90 | 13.77 | - | 519,046 |
| Aug 18, 2025 | 15.10 | 15.20 | 14.80 | 14.90 | 13.77 | -1.97% | 1,296,001 |
| Aug 17, 2025 | 15.70 | 15.80 | 15.10 | 15.20 | 14.05 | -1.94% | 466,948 |
| Aug 14, 2025 | 15.40 | 16.00 | 14.90 | 15.50 | 14.33 | 6.16% | 3,239,874 |
| Aug 13, 2025 | 14.90 | 15.10 | 14.40 | 14.60 | 13.50 | -0.68% | 482,930 |
| Aug 12, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | 13.59 | 0.68% | 174,715 |
| Aug 11, 2025 | 14.50 | 15.00 | 14.50 | 14.60 | 13.50 | - | 170,286 |
| Aug 10, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | 13.50 | -1.35% | 182,876 |
| Aug 7, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 13.68 | - | 316,205 |
| Aug 6, 2025 | 15.10 | 15.30 | 14.80 | 14.80 | 13.68 | -1.99% | 455,193 |
| Aug 4, 2025 | 14.80 | 15.50 | 14.70 | 15.10 | 13.96 | 2.72% | 1,749,700 |
| Aug 3, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 13.59 | 0.68% | 457,425 |
| Jul 31, 2025 | 14.70 | 14.90 | 14.60 | 14.60 | 13.50 | - | 417,375 |
| Jul 30, 2025 | 14.50 | 14.70 | 14.40 | 14.60 | 13.50 | 0.69% | 466,796 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | 13.40 | -0.68% | 319,715 |
| Jul 28, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 13.50 | -1.35% | 409,532 |
| Jul 27, 2025 | 15.10 | 15.20 | 14.70 | 14.80 | 13.68 | -0.67% | 954,116 |
| Jul 24, 2025 | 15.20 | 15.30 | 14.90 | 14.90 | 13.77 | -0.67% | 796,520 |
| Jul 23, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 13.87 | 0.67% | 1,644,683 |
| Jul 22, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 13.77 | -0.67% | 361,772 |
| Jul 21, 2025 | 15.10 | 15.20 | 14.90 | 15.00 | 13.87 | -0.66% | 588,694 |
| Jul 20, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 13.96 | - | 455,482 |
| Jul 17, 2025 | 15.10 | 15.30 | 15.00 | 15.10 | 13.96 | 1.34% | 700,156 |
| Jul 16, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | 13.77 | 1.36% | 433,836 |
| Jul 15, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 13.59 | -0.68% | 104,529 |
| Jul 14, 2025 | 14.50 | 15.00 | 14.50 | 14.80 | 13.68 | 0.68% | 453,055 |