DSE : SAPORTL
Summit Alliance Port Limited — Price history
Water Transportation · Bangladesh
Last price 59.4 BDT (At close: Oct 29, 2026) · Market cap 14.07B
Latest research: Summit Alliance Port financial analysis: FY26 EPS BDT 2.61, 25% dividend, off-dock TEUs and forwarding (Oct 2026) · Summit Alliance Port: Chattogram's largest off-dock depot earned BDT 2.61 a share in FY2026 and lifted its dividend to BDT 2.50 as forwarding profits fell
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Summit Alliance Port Limited (SAPORTL) closed at 59.4 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 | 61.2 | 62 | 58.9 | 59.4 | 1,541,984 | -2.94% |
| 2026-10-28 | 60 | 61.5 | 60 | 61.2 | 807,573 | +1.49% |
| 2026-10-27 | 59 | 60.7 | 59 | 60.3 | 1,403,964 | +2.20% |
| 2026-10-26 | 58 | 59.2 | 57.9 | 59 | 359,719 | +1.72% |
| 2026-10-25 | 58.6 | 58.6 | 57.9 | 58 | 366,785 | -0.17% |
| 2026-10-19 | 58.1 | 59 | 57.4 | 58.1 | 229,707 | +1.93% |
| 2026-10-17 | 56.8 | 58 | 56.8 | 57 | 161,759 | -0.35% |
| 2026-10-15 | 56.4 | 57.4 | 56.4 | 57.2 | 204,735 | +1.06% |
| 2026-10-14 | 56.6 | 57.9 | 56 | 56.6 | 292,834 | -1.57% |
| 2026-10-13 | 57.5 | 57.9 | 57.1 | 57.5 | 174,858 | +0.88% |
| 2026-10-12 | 57 | 58.8 | 56.2 | 57 | 305,677 | -2.40% |
| 2026-10-11 | 58.5 | 59.6 | 57.6 | 58.4 | 612,446 | +0.00% |
| 2026-10-08 | 58.5 | 59.1 | 58.2 | 58.4 | 268,226 | +0.52% |
| 2026-10-07 | 58.3 | 58.9 | 57.7 | 58.1 | 299,615 | -0.34% |
| 2026-10-06 | 59.4 | 59.6 | 58 | 58.3 | 328,230 | -0.68% |
| 2026-10-05 | 59.5 | 60.9 | 57.6 | 58.7 | 507,228 | +0.00% |
| 2026-10-04 | 58.7 | 59.7 | 58 | 58.7 | 316,229 | +0.51% |
| 2026-10-01 | 60 | 60.2 | 58.1 | 58.4 | 771,617 | -2.18% |
| 2026-09-30 | 59.7 | 60.9 | 59.3 | 59.7 | 623,194 | -1.49% |
| 2026-09-29 | 60.6 | 61.1 | 60.4 | 60.6 | 571,318 | +0.00% |
| 2026-09-28 | 61.2 | 61.7 | 60.3 | 60.6 | 1,135,250 | -1.30% |
| 2026-09-27 | 61.8 | 61.9 | 60.8 | 61.4 | 1,055,225 | -0.49% |
| 2026-09-24 | 61.6 | 62.3 | 61.6 | 61.7 | 1,090,929 | +0.16% |
| 2026-09-23 | 60.5 | 62 | 60.5 | 61.6 | 760,771 | +1.65% |
| 2026-09-22 | 60.6 | 61.7 | 60.4 | 60.6 | 978,140 | -1.46% |
| 2026-09-21 | 61.5 | 61.9 | 61.3 | 61.5 | 1,132,108 | -0.16% |
| 2026-09-20 | 60.5 | 62.2 | 60.1 | 61.6 | 2,270,484 | +1.82% |
| 2026-09-17 | 60.3 | 60.8 | 60.2 | 60.5 | 864,866 | -0.17% |
| 2026-09-16 | 60.6 | 61.4 | 60.1 | 60.6 | 1,888,986 | -0.49% |
| 2026-09-15 | 60.9 | 61.3 | 58.9 | 60.9 | 1,091,465 | +3.75% |
| 2026-09-14 | 58.7 | 60.7 | 58.3 | 58.7 | 1,332,073 | -2.17% |
| 2026-09-13 | 60.2 | 61.3 | 59.9 | 60 | 1,136,189 | -0.17% |
| 2026-09-10 | 60.1 | 61.9 | 59.9 | 60.1 | 1,234,824 | -0.66% |
| 2026-09-09 | 58.8 | 60.9 | 58.2 | 60.5 | 1,468,215 | +3.42% |
| 2026-09-08 | 58.5 | 59.2 | 58.2 | 58.5 | 1,351,798 | +0.52% |
| 2026-09-07 | 58.5 | 58.7 | 57 | 58.2 | 505,382 | +0.00% |
| 2026-09-06 | 59 | 59.2 | 57.7 | 58.2 | 718,272 | -1.36% |
| 2026-09-03 | 59.8 | 59.8 | 58.9 | 59 | 1,078,850 | -0.34% |
| 2026-09-02 | 59.4 | 60 | 58.9 | 59.2 | 955,004 | +0.85% |
| 2026-09-01 | 57.7 | 59.4 | 57.7 | 58.7 | 989,517 | +2.09% |
| 2026-08-31 | 56.8 | 57.9 | 56.1 | 57.5 | 644,107 | +0.70% |
| 2026-08-30 | 59.8 | 59.8 | 56.4 | 57.1 | 2,268,903 | -4.83% |
| 2026-08-27 | 60.8 | 61 | 59.1 | 60 | 762,637 | -0.66% |
| 2026-08-25 | 60.8 | 61 | 59.9 | 60.4 | 2,542,248 | -0.66% |
| 2026-08-24 | 60.8 | 62.3 | 60.5 | 60.8 | 1,813,854 | -2.09% |
| 2026-08-23 | 62.1 | 62.5 | 61.1 | 62.1 | 1,118,229 | +0.00% |
| 2026-08-20 | 62.1 | 62.2 | 61.6 | 62.1 | 1,670,745 | +0.81% |
| 2026-08-19 | 61.4 | 62.2 | 60.9 | 61.6 | 2,398,286 | +0.33% |
| 2026-08-18 | 61.4 | 62.5 | 60.5 | 61.4 | 2,907,755 | +0.82% |
| 2026-08-17 | 60.9 | 61.9 | 60.7 | 60.9 | 2,121,141 | -1.14% |
| 2026-08-16 | 61.8 | 62 | 61 | 61.6 | 2,327,960 | +0.33% |
| 2026-08-13 | 61.4 | 61.7 | 60 | 61.4 | 1,877,551 | +1.32% |
| 2026-08-12 | 60.6 | 60.9 | 59.9 | 60.6 | 2,360,429 | +0.17% |
| 2026-08-11 | 60.5 | 60.6 | 59 | 60.5 | 2,724,923 | +2.20% |
| 2026-08-10 | 58 | 59.5 | 57.8 | 59.2 | 3,747,606 | +2.60% |
| 2026-08-09 | 58.1 | 58.4 | 57.2 | 57.7 | 2,457,973 | -0.86% |
| 2026-08-06 | 59.6 | 60 | 58 | 58.2 | 3,907,339 | -2.35% |
| 2026-08-04 | 59.6 | 60 | 57.8 | 59.6 | 4,356,412 | +2.76% |
| 2026-08-03 | 58 | 58.5 | 57 | 58 | 4,482,717 | +0.87% |
| 2026-08-02 | 55.3 | 57.7 | 55.3 | 57.5 | 3,799,246 | +3.98% |
| 2026-07-30 | 53.6 | 56 | 53.6 | 55.3 | 4,090,542 | +2.79% |
| 2026-07-29 | 53 | 54.6 | 53 | 53.8 | 3,205,273 | -0.37% |
| 2026-07-28 | 54 | 55.5 | 53.8 | 54 | 3,029,671 | +0.00% |
| 2026-07-27 | 54 | 54.4 | 53.7 | 54 | 2,589,598 | +0.19% |
| 2026-07-26 | 52.2 | 54.8 | 52.2 | 53.9 | 5,147,758 | +3.06% |
| 2026-07-23 | 52.3 | 53.5 | 50.8 | 52.3 | 3,050,898 | -1.51% |
| 2026-07-22 | 53.1 | 53.5 | 52.5 | 53.1 | 2,580,758 | +0.38% |
| 2026-07-21 | 52.9 | 53.8 | 52.7 | 52.9 | 2,490,838 | -1.12% |
| 2026-07-20 | 53.5 | 54 | 50.8 | 53.5 | 4,712,563 | +4.09% |
| 2026-07-19 | 53.7 | 53.7 | 51.2 | 51.4 | 3,337,527 | -3.38% |
| 2026-07-16 | 52.3 | 54.1 | 52 | 53.2 | 6,617,937 | +1.72% |
| 2026-07-15 | 52.4 | 53 | 51.9 | 52.3 | 2,876,224 | -0.38% |
| 2026-07-14 | 52.5 | 53 | 50.9 | 52.5 | 5,143,123 | +2.54% |
| 2026-07-13 | 51.2 | 51.6 | 50 | 51.2 | 2,885,412 | +1.39% |
| 2026-07-12 | 49.5 | 51.1 | 49.5 | 50.5 | 4,383,217 | +2.02% |
| 2026-07-09 | 49.5 | 50.4 | 49 | 49.5 | 2,300,749 | +1.23% |
| 2026-07-08 | 49.3 | 49.7 | 48.8 | 48.9 | 3,998,400 | -1.21% |
| 2026-07-07 | 51 | 51.2 | 49.4 | 49.5 | 3,774,082 | -2.94% |
| 2026-07-06 | 51 | 51.5 | 48.6 | 51 | 5,895,038 | +4.51% |
| 2026-07-05 | 50.5 | 50.7 | 48.6 | 48.8 | 6,934,688 | -3.37% |
| 2026-07-02 | 50.5 | 53.6 | 50.2 | 50.5 | 7,445,966 | -4.36% |
| 2026-06-30 | 52.8 | 53 | 51.5 | 52.8 | 8,521,627 | +2.52% |
| 2026-06-29 | 52.2 | 52.5 | 51.2 | 51.5 | 4,647,156 | -0.96% |
| 2026-06-28 | 53 | 53.4 | 51.6 | 52 | 3,440,032 | -1.52% |
| 2026-06-25 | 52.8 | 53.1 | 51.2 | 52.8 | 5,465,800 | +3.33% |
| 2026-06-24 | 51.1 | 53.7 | 50.9 | 51.1 | 6,356,310 | -3.04% |
| 2026-06-23 | 53.1 | 53.9 | 52.4 | 52.7 | 5,213,086 | -0.19% |
| 2026-06-22 | 54.7 | 54.7 | 51.7 | 52.8 | 5,199,905 | -2.94% |
| 2026-06-21 | 57.2 | 57.2 | 53.5 | 54.4 | 7,148,099 | -5.23% |
| 2026-06-18 | 57.4 | 60.5 | 56.7 | 57.4 | 9,112,910 | -5.12% |
| 2026-06-17 | 60.5 | 64.3 | 59.9 | 60.5 | 16,146,350 | +3.42% |
| 2026-06-16 | 58.5 | 62.5 | 56.4 | 58.5 | 10,915,130 | +2.81% |
| 2026-06-15 | 58.5 | 58.5 | 56.8 | 56.9 | 5,675,802 | -2.40% |
| 2026-06-14 | 58.8 | 60 | 57.5 | 58.3 | 5,109,124 | -0.85% |
| 2026-06-11 | 58.8 | 59 | 54.7 | 58.8 | 6,982,280 | +7.89% |
| 2026-06-10 | 54.5 | 54.8 | 51.9 | 54.5 | 4,709,911 | +5.62% |
| 2026-06-09 | 51.6 | 51.8 | 47.3 | 51.6 | 4,127,274 | +8.63% |
| 2026-06-08 | 47.5 | 48.8 | 46.9 | 47.5 | 1,001,366 | -2.26% |
| 2026-06-07 | 49.1 | 50.2 | 48.4 | 48.6 | 2,166,039 | -1.02% |
| 2026-06-04 | 49.1 | 49.4 | 47.3 | 49.1 | 2,469,552 | +2.72% |
| 2026-06-03 | 47.8 | 48.2 | 46.2 | 47.8 | 2,112,006 | +3.46% |
| 2026-06-02 | 46.2 | 46.5 | 44.9 | 46.2 | 1,769,054 | +1.54% |
| 2026-06-01 | 45.5 | 48.5 | 45.4 | 45.5 | 800,399 | -1.30% |
| 2026-05-24 | 46.5 | 47 | 45.8 | 46.1 | 645,129 | +0.00% |
| 2026-05-23 | 44.3 | 48.5 | 44.3 | 46.1 | 1,480,710 | +4.06% |
| 2026-05-21 | 44.3 | 44.9 | 44.1 | 44.3 | 1,144,239 | +0.45% |
| 2026-05-20 | 44.8 | 45 | 43.7 | 44.1 | 695,935 | -1.56% |
| 2026-05-19 | 43 | 45.7 | 43 | 44.8 | 1,476,248 | +4.19% |
| 2026-05-18 | 43 | 44.7 | 42.7 | 43 | 1,100,484 | -3.15% |
| 2026-05-17 | 45.6 | 46.2 | 44 | 44.4 | 1,802,989 | -2.63% |
| 2026-05-14 | 46.4 | 47.1 | 45 | 45.6 | 634,905 | -1.08% |
| 2026-05-13 | 46.1 | 47 | 46 | 46.1 | 706,159 | -1.71% |
| 2026-05-12 | 46.9 | 47.4 | 45.3 | 46.9 | 819,725 | +2.18% |
| 2026-05-11 | 45.9 | 48.7 | 45.6 | 45.9 | 1,406,082 | -4.57% |
| 2026-05-10 | 48.1 | 49.6 | 48 | 48.1 | 2,952,411 | -0.62% |
| 2026-05-07 | 50.8 | 50.8 | 46.2 | 48.4 | 1,041,799 | -3.39% |
| 2026-05-06 | 50.1 | 51.3 | 49.9 | 50.1 | 1,053,991 | -0.60% |
| 2026-05-05 | 51.4 | 51.5 | 50.1 | 50.4 | 1,017,455 | -1.75% |
| 2026-05-04 | 50.9 | 51.4 | 50.6 | 51.3 | 1,096,192 | +1.38% |
| 2026-05-03 | 50.5 | 51.4 | 50 | 50.6 | 975,390 | -0.20% |