DSE : SAIFPOWER
SAIF Powertec Limited — Price history
Construction Special Trade Contractors · Bangladesh
Last price 6.5 BDT (At close: Oct 29, 2026) · Market cap 2.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
SAIF Powertec Limited (SAIFPOWER) closed at 6.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 6.6 | 6.7 | 6.2 | 6.5 | 322,161 | +4.84% |
| 2026-10-28 | 6.2 | 6.4 | 6.2 | 6.2 | 112,568 | +1.64% |
| 2026-10-27 | 6.4 | 6.5 | 6 | 6.1 | 382,082 | -4.69% |
| 2026-10-26 | 6.1 | 6.4 | 6 | 6.4 | 289,516 | +8.47% |
| 2026-10-25 | 5.9 | 6.1 | 5.8 | 5.9 | 191,353 | -3.28% |
| 2026-10-19 | 6.1 | 6.3 | 6 | 6.1 | 150,784 | -3.17% |
| 2026-10-17 | 6.3 | 6.4 | 6.3 | 6.3 | 47,593 | +0.00% |
| 2026-10-15 | 6.4 | 6.4 | 6.2 | 6.3 | 137,385 | +0.00% |
| 2026-10-14 | 6.8 | 6.8 | 6.3 | 6.3 | 187,184 | -1.56% |
| 2026-10-13 | 6.1 | 6.4 | 6 | 6.4 | 207,771 | +8.47% |
| 2026-10-12 | 6.3 | 6.3 | 5.9 | 5.9 | 298,354 | -6.35% |
| 2026-10-11 | 6.4 | 6.4 | 6.1 | 6.3 | 412,024 | -1.56% |
| 2026-10-08 | 6.7 | 6.8 | 6.3 | 6.4 | 588,783 | -4.48% |
| 2026-10-07 | 6.8 | 6.9 | 6.6 | 6.7 | 131,471 | -1.47% |
| 2026-10-06 | 6.8 | 7.1 | 6.7 | 6.8 | 102,820 | +1.49% |
| 2026-10-05 | 6.9 | 7.2 | 6.5 | 6.7 | 336,047 | -2.90% |
| 2026-10-04 | 7.6 | 7.6 | 6.9 | 6.9 | 1,439,280 | -9.21% |
| 2026-10-01 | 7.6 | 7.9 | 7.6 | 7.6 | 166,489 | -1.30% |
| 2026-09-30 | 7.7 | 7.9 | 7.6 | 7.7 | 126,967 | +0.00% |
| 2026-09-29 | 7.8 | 7.9 | 7.6 | 7.7 | 113,597 | -1.28% |
| 2026-09-28 | 7.8 | 7.9 | 7.6 | 7.8 | 201,987 | +1.30% |
| 2026-09-27 | 8 | 8 | 7.7 | 7.7 | 365,463 | -3.75% |
| 2026-09-24 | 8 | 8.1 | 7.9 | 8 | 224,470 | +1.27% |
| 2026-09-23 | 7.9 | 8 | 7.8 | 7.9 | 196,050 | +0.00% |
| 2026-09-22 | 7.9 | 8.1 | 7.9 | 7.9 | 101,371 | +0.00% |
| 2026-09-21 | 7.9 | 8.3 | 7.9 | 7.9 | 284,323 | -2.47% |
| 2026-09-20 | 7.8 | 8.2 | 7.8 | 8.1 | 380,247 | +3.85% |
| 2026-09-17 | 8 | 8.1 | 7.7 | 7.8 | 284,915 | -2.50% |
| 2026-09-16 | 8 | 8.2 | 7.9 | 8 | 144,521 | +1.27% |
| 2026-09-15 | 7.7 | 8 | 7.7 | 7.9 | 253,869 | +5.33% |
| 2026-09-14 | 8 | 8.2 | 7.4 | 7.5 | 241,112 | -6.25% |
| 2026-09-13 | 8.8 | 8.8 | 7.9 | 8 | 733,355 | -8.05% |
| 2026-09-10 | 8.7 | 9 | 8.6 | 8.7 | 250,355 | -1.14% |
| 2026-09-09 | 9 | 9.1 | 8.7 | 8.8 | 217,607 | -2.22% |
| 2026-09-08 | 9.1 | 9.3 | 8.9 | 9 | 134,912 | +0.00% |
| 2026-09-07 | 9.1 | 9.2 | 8.8 | 9 | 270,137 | +0.00% |
| 2026-09-06 | 9.5 | 9.5 | 8.9 | 9 | 325,067 | -4.26% |
| 2026-09-03 | 9.7 | 9.7 | 9.4 | 9.4 | 236,984 | -2.08% |
| 2026-09-02 | 9.4 | 9.8 | 9.4 | 9.6 | 285,524 | +1.05% |
| 2026-09-01 | 9.5 | 9.6 | 9.4 | 9.5 | 96,825 | +2.15% |
| 2026-08-31 | 9.3 | 9.5 | 9.2 | 9.3 | 233,344 | -1.06% |
| 2026-08-30 | 9.7 | 9.8 | 9.3 | 9.4 | 203,798 | -2.08% |
| 2026-08-27 | 9.5 | 9.8 | 9.3 | 9.6 | 117,075 | +2.13% |
| 2026-08-25 | 9.7 | 9.8 | 9.3 | 9.4 | 238,407 | -2.08% |
| 2026-08-24 | 9.9 | 9.9 | 9.5 | 9.6 | 316,175 | -2.04% |
| 2026-08-23 | 10 | 10 | 9.6 | 9.8 | 354,850 | -1.01% |
| 2026-08-20 | 10 | 10.1 | 9.8 | 9.9 | 274,176 | +0.00% |
| 2026-08-19 | 10 | 10.2 | 9.7 | 9.9 | 368,590 | -1.00% |
| 2026-08-18 | 10 | 10.3 | 9.9 | 10 | 577,260 | +0.00% |
| 2026-08-17 | 10.4 | 10.4 | 9.9 | 10 | 736,822 | -2.91% |
| 2026-08-16 | 10.6 | 10.8 | 10.1 | 10.3 | 721,528 | -1.90% |
| 2026-08-13 | 10.5 | 10.8 | 10.4 | 10.5 | 925,591 | +0.96% |
| 2026-08-12 | 10.9 | 11.1 | 10.1 | 10.4 | 814,033 | -2.80% |
| 2026-08-11 | 10.7 | 10.7 | 10 | 10.7 | 3,706,839 | +9.18% |
| 2026-08-10 | 9.6 | 9.9 | 9.6 | 9.8 | 277,525 | +2.08% |
| 2026-08-09 | 9.8 | 9.9 | 9.6 | 9.6 | 343,930 | -2.04% |
| 2026-08-06 | 9.8 | 10 | 9.7 | 9.8 | 244,667 | +0.00% |
| 2026-08-04 | 9.9 | 10 | 9.7 | 9.8 | 273,435 | -1.01% |
| 2026-08-03 | 10 | 10 | 9.8 | 9.9 | 448,564 | +1.02% |
| 2026-08-02 | 9.9 | 10.1 | 9.7 | 9.8 | 492,131 | -2.00% |
| 2026-07-30 | 10 | 10 | 9.8 | 10 | 397,523 | +2.04% |
| 2026-07-29 | 9.8 | 10.3 | 9.8 | 9.8 | 472,595 | -2.97% |
| 2026-07-28 | 10.1 | 10.3 | 9.5 | 10.1 | 1,022,984 | +5.21% |
| 2026-07-27 | 9.3 | 9.7 | 9.3 | 9.6 | 412,658 | +3.23% |
| 2026-07-26 | 9.5 | 9.7 | 9.3 | 9.3 | 476,549 | -3.12% |
| 2026-07-23 | 9.7 | 9.8 | 9.5 | 9.6 | 326,779 | -1.03% |
| 2026-07-22 | 9.9 | 9.9 | 9.6 | 9.7 | 679,772 | -1.02% |
| 2026-07-21 | 9.8 | 10 | 9.7 | 9.8 | 380,302 | +0.00% |
| 2026-07-20 | 10 | 10 | 9.7 | 9.8 | 270,941 | +0.00% |
| 2026-07-19 | 9.5 | 10.1 | 9.4 | 9.8 | 799,176 | +4.26% |
| 2026-07-16 | 9.6 | 9.7 | 9.3 | 9.4 | 553,276 | -1.05% |
| 2026-07-15 | 9.5 | 10.1 | 9.4 | 9.5 | 1,515,971 | -5.00% |
| 2026-07-14 | 10 | 10.3 | 9.9 | 10 | 571,565 | +0.00% |
| 2026-07-13 | 9.6 | 10.3 | 9.6 | 10 | 862,666 | +4.17% |
| 2026-07-12 | 10.1 | 10.4 | 9.5 | 9.6 | 1,541,028 | -5.88% |
| 2026-07-09 | 10.4 | 10.5 | 10.1 | 10.2 | 785,210 | -0.97% |
| 2026-07-08 | 10.6 | 10.7 | 10.2 | 10.3 | 694,963 | -1.90% |
| 2026-07-07 | 10.6 | 10.9 | 10.4 | 10.5 | 786,436 | +0.00% |
| 2026-07-06 | 10.2 | 10.8 | 10.1 | 10.5 | 1,409,817 | +2.94% |
| 2026-07-05 | 10.6 | 10.6 | 10.1 | 10.2 | 1,285,799 | -4.67% |
| 2026-07-02 | 10.9 | 11.2 | 10.6 | 10.7 | 1,184,134 | -1.83% |
| 2026-06-30 | 10.8 | 11.4 | 10.8 | 10.9 | 1,396,947 | +0.93% |
| 2026-06-29 | 11.4 | 11.5 | 10.5 | 10.8 | 2,227,403 | -3.57% |
| 2026-06-28 | 10.7 | 11.5 | 10.7 | 11.2 | 2,878,581 | +5.66% |
| 2026-06-25 | 10.6 | 10.6 | 9.9 | 10.6 | 5,478,075 | +9.28% |
| 2026-06-24 | 8.9 | 9.7 | 8.9 | 9.7 | 2,553,897 | +8.99% |
| 2026-06-23 | 8.5 | 9 | 8.3 | 8.9 | 1,255,286 | +4.71% |
| 2026-06-22 | 8.5 | 8.8 | 8.3 | 8.5 | 1,019,099 | -3.41% |
| 2026-06-21 | 9.6 | 9.6 | 8.7 | 8.8 | 1,700,102 | -7.37% |
| 2026-06-18 | 9.5 | 10.2 | 9.4 | 9.5 | 3,891,177 | +2.15% |
| 2026-06-17 | 9.3 | 9.3 | 8.5 | 9.3 | 3,947,470 | +9.41% |
| 2026-06-16 | 8.5 | 8.8 | 8.1 | 8.5 | 5,040,636 | +4.94% |
| 2026-06-15 | 7.6 | 8.1 | 7.6 | 8.1 | 1,852,177 | +9.46% |
| 2026-06-14 | 6.8 | 7.4 | 6.8 | 7.4 | 1,956,648 | +8.82% |
| 2026-06-11 | 6.8 | 7 | 6.8 | 6.8 | 774,716 | -1.45% |
| 2026-06-10 | 6.8 | 7 | 6.7 | 6.9 | 261,154 | +1.47% |
| 2026-06-09 | 6.8 | 7 | 6.6 | 6.8 | 664,108 | +1.49% |
| 2026-06-08 | 6.9 | 6.9 | 6.4 | 6.7 | 451,348 | -2.90% |
| 2026-06-07 | 7.5 | 7.5 | 6.8 | 6.9 | 1,301,213 | -4.17% |
| 2026-06-04 | 6.9 | 7.3 | 6.8 | 7.2 | 2,099,722 | +7.46% |
| 2026-06-03 | 6.2 | 6.7 | 6.1 | 6.7 | 1,702,092 | +9.84% |
| 2026-06-02 | 6.1 | 6.2 | 6 | 6.1 | 946,779 | +0.00% |
| 2026-06-01 | 6.1 | 6.2 | 5.9 | 6.1 | 218,286 | +0.00% |
| 2026-05-24 | 6.2 | 6.2 | 6 | 6.1 | 135,503 | +0.00% |
| 2026-05-23 | 6.1 | 6.2 | 6 | 6.1 | 131,446 | +1.67% |
| 2026-05-21 | 6.2 | 6.2 | 5.8 | 6 | 652,245 | +0.00% |
| 2026-05-20 | 6.1 | 6.2 | 5.9 | 6 | 364,215 | +1.69% |
| 2026-05-19 | 5.9 | 6.1 | 5.9 | 5.9 | 164,333 | -1.67% |
| 2026-05-18 | 6 | 6.2 | 5.9 | 6 | 200,592 | +0.00% |
| 2026-05-17 | 6.2 | 6.4 | 6 | 6 | 233,803 | -3.23% |
| 2026-05-14 | 6.2 | 6.3 | 6 | 6.2 | 348,238 | +3.33% |
| 2026-05-13 | 6.1 | 6.2 | 6 | 6 | 210,500 | +0.00% |
| 2026-05-12 | 6.2 | 6.2 | 5.9 | 6 | 225,489 | +0.00% |
| 2026-05-11 | 6 | 6.2 | 6 | 6 | 168,768 | +1.69% |
| 2026-05-10 | 6.2 | 6.2 | 5.9 | 5.9 | 215,421 | -1.67% |
| 2026-05-07 | 6 | 6.4 | 6 | 6 | 351,931 | -3.23% |
| 2026-05-06 | 6.2 | 6.4 | 6.1 | 6.2 | 126,532 | +0.00% |
| 2026-05-05 | 6.2 | 6.4 | 6.1 | 6.2 | 263,802 | +0.00% |
| 2026-05-04 | 6.4 | 6.4 | 6.1 | 6.2 | 264,041 | +0.00% |
| 2026-05-03 | 6.6 | 6.6 | 6.2 | 6.2 | 301,125 | -3.13% |