Summit Power Limited (DSE:SUMITPOWER)
Bangladesh
· Delayed Price · Currency is BDT 13.30
-0.60 (-4.32%)
At close: Mar 8, 2026
Summit Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.90 | 14.30 | 13.80 | 13.90 | 13.90 | -1.42% | 988,420 |
| Mar 4, 2026 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | -1.40% | 681,777 |
| Mar 3, 2026 | 14.30 | 14.70 | 14.10 | 14.30 | 14.30 | -1.38% | 1,177,037 |
| Mar 2, 2026 | 14.30 | 14.70 | 14.20 | 14.50 | 14.50 | 2.84% | 1,977,583 |
| Mar 1, 2026 | 14.60 | 14.60 | 13.60 | 14.10 | 14.10 | -3.42% | 1,421,094 |
| Feb 26, 2026 | 14.60 | 14.70 | 14.00 | 14.60 | 14.60 | 4.29% | 2,475,584 |
| Feb 25, 2026 | 14.00 | 14.20 | 13.60 | 14.00 | 14.00 | 2.19% | 1,130,765 |
| Feb 24, 2026 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | 1.48% | 1,030,368 |
| Feb 23, 2026 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | 1.50% | 621,739 |
| Feb 22, 2026 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -0.75% | 244,935 |
| Feb 19, 2026 | 13.40 | 13.80 | 13.30 | 13.40 | 13.40 | -0.74% | 203,200 |
| Feb 18, 2026 | 13.80 | 14.00 | 13.50 | 13.50 | 13.50 | -2.17% | 590,739 |
| Feb 17, 2026 | 13.80 | 14.20 | 13.70 | 13.80 | 13.80 | -1.43% | 583,064 |
| Feb 16, 2026 | 14.00 | 14.50 | 13.90 | 14.00 | 14.00 | -1.41% | 899,246 |
| Feb 15, 2026 | 14.40 | 14.70 | 14.10 | 14.20 | 14.20 | - | 1,425,970 |
| Feb 10, 2026 | 14.20 | 14.30 | 13.60 | 14.20 | 14.20 | 3.65% | 1,666,366 |
| Feb 9, 2026 | 13.70 | 13.80 | 13.30 | 13.70 | 13.70 | 1.48% | 1,295,488 |
| Feb 8, 2026 | 12.80 | 13.70 | 12.80 | 13.50 | 13.50 | 5.47% | 3,308,613 |
| Feb 5, 2026 | 12.80 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 920,392 |
| Feb 3, 2026 | 12.40 | 13.10 | 12.30 | 12.90 | 12.90 | 4.88% | 1,569,767 |
| Feb 2, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 343,300 |
| Feb 1, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 340,193 |
| Jan 29, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | - | 418,725 |
| Jan 28, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | - | 273,681 |
| Jan 27, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 208,485 |
| Jan 26, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 440,809 |
| Jan 25, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 249,546 |
| Jan 22, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 224,150 |
| Jan 21, 2026 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 427,673 |
| Jan 20, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 324,101 |
| Jan 19, 2026 | 12.20 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 448,710 |
| Jan 18, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 412,540 |
| Jan 15, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 433,456 |
| Jan 14, 2026 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | 123,630 |
| Jan 13, 2026 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 156,639 |
| Jan 12, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 457,935 |
| Jan 11, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 518,796 |
| Jan 8, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 215,435 |
| Jan 7, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | - | 171,567 |
| Jan 6, 2026 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 438,403 |
| Jan 5, 2026 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 657,726 |
| Jan 4, 2026 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | 390,956 |
| Jan 1, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 230,935 |
| Dec 30, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 367,832 |
| Dec 29, 2025 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 353,034 |
| Dec 28, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | - | 112,976 |
| Dec 24, 2025 | 12.30 | 12.60 | 12.20 | 12.30 | 12.30 | -1.60% | 819,899 |
| Dec 23, 2025 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 211,333 |
| Dec 22, 2025 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 288,196 |
| Dec 21, 2025 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | - | 178,824 |
| Dec 18, 2025 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | - | 284,104 |
| Dec 17, 2025 | 12.50 | 12.90 | 12.40 | 12.50 | 12.50 | -1.57% | 316,381 |
| Dec 15, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 314,765 |
| Dec 14, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 391,081 |
| Dec 11, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 371,235 |
| Dec 10, 2025 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | - | 434,783 |
| Dec 9, 2025 | 13.00 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 695,705 |
| Dec 8, 2025 | 13.00 | 13.30 | 12.80 | 12.90 | 12.90 | -0.77% | 1,441,759 |
| Dec 7, 2025 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | -0.76% | 305,298 |
| 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 |