DSE : SEAPEARL
Sea Pearl Beach Resort & Spa Limited — Price history
Hotels and Motels · Bangladesh
Last price 32.9 BDT (At close: Oct 29, 2026) · Market cap 3.97B
Latest research: Sea Pearl Beach Resort financial analysis: bond interest outruns operating profit as FY2025 revenue falls 59% (Oct 2026) · Sea Pearl Beach Resort: a BDT 6.1bn ICB bond under litigation accrues more interest than the resort earns, and FY2025 revenue fell 59%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Sea Pearl Beach Resort & Spa Limited (SEAPEARL) closed at 32.9 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 | 33.6 | 33.6 | 32.7 | 32.9 | 295,474 | -1.50% |
| 2026-10-28 | 32.8 | 33.6 | 32.7 | 33.4 | 241,908 | +1.83% |
| 2026-10-27 | 33.2 | 33.4 | 32.5 | 32.8 | 169,044 | -1.20% |
| 2026-10-26 | 33.1 | 33.6 | 32.9 | 33.2 | 254,446 | +0.30% |
| 2026-10-25 | 34.2 | 34.2 | 33 | 33.1 | 240,447 | -2.65% |
| 2026-10-19 | 34.4 | 34.4 | 33.7 | 34 | 116,887 | +0.00% |
| 2026-10-17 | 34.5 | 34.6 | 33.9 | 34 | 134,595 | -1.45% |
| 2026-10-15 | 34.5 | 35 | 34.4 | 34.5 | 399,807 | +0.29% |
| 2026-10-14 | 34 | 34.5 | 33.6 | 34.4 | 265,556 | +2.08% |
| 2026-10-13 | 34.4 | 34.7 | 33.3 | 33.7 | 420,319 | -1.46% |
| 2026-10-12 | 34.9 | 35.4 | 34.1 | 34.2 | 405,613 | -2.01% |
| 2026-10-11 | 33.9 | 36.7 | 33.7 | 34.9 | 831,857 | +3.87% |
| 2026-10-08 | 33.6 | 34.2 | 33.1 | 33.6 | 379,129 | -0.30% |
| 2026-10-07 | 33.7 | 34.2 | 33.5 | 33.7 | 293,787 | -0.59% |
| 2026-10-06 | 34.7 | 35 | 33.2 | 33.9 | 379,235 | -1.17% |
| 2026-10-05 | 34.3 | 35.4 | 34.1 | 34.3 | 418,286 | -2.28% |
| 2026-10-04 | 35.6 | 35.7 | 34.8 | 35.1 | 360,034 | -1.40% |
| 2026-10-01 | 35.6 | 36.8 | 35.4 | 35.6 | 555,177 | -1.39% |
| 2026-09-30 | 36.9 | 36.9 | 35.9 | 36.1 | 499,510 | -0.82% |
| 2026-09-29 | 35.5 | 37 | 35.5 | 36.4 | 659,885 | +2.25% |
| 2026-09-28 | 35.6 | 36.8 | 35.3 | 35.6 | 604,821 | -1.39% |
| 2026-09-27 | 37.7 | 37.8 | 36 | 36.1 | 982,418 | -4.50% |
| 2026-09-24 | 37.8 | 39.8 | 37.6 | 37.8 | 1,459,005 | +0.27% |
| 2026-09-23 | 37.7 | 37.7 | 34.4 | 37.7 | 1,984,033 | +9.91% |
| 2026-09-22 | 34.3 | 34.9 | 34.1 | 34.3 | 346,771 | +0.00% |
| 2026-09-21 | 35.5 | 35.5 | 34.1 | 34.3 | 616,613 | -3.11% |
| 2026-09-20 | 35.5 | 36 | 34.8 | 35.4 | 676,554 | +0.85% |
| 2026-09-17 | 35.1 | 35.8 | 32.7 | 35.1 | 667,654 | +5.72% |
| 2026-09-16 | 33.2 | 33.9 | 32.6 | 33.2 | 482,006 | +0.61% |
| 2026-09-15 | 33 | 33.3 | 32.1 | 33 | 267,441 | +3.77% |
| 2026-09-14 | 32.5 | 32.8 | 31.7 | 31.8 | 240,454 | -1.55% |
| 2026-09-13 | 33.7 | 34.2 | 32.1 | 32.3 | 436,477 | -4.15% |
| 2026-09-10 | 33.7 | 34.4 | 33.2 | 33.7 | 233,412 | -0.30% |
| 2026-09-09 | 33.8 | 34.4 | 33.3 | 33.8 | 265,323 | -0.59% |
| 2026-09-08 | 34 | 35.5 | 33.6 | 34 | 449,440 | -2.86% |
| 2026-09-07 | 32.5 | 35.3 | 31.1 | 35 | 654,345 | +8.36% |
| 2026-09-06 | 35.6 | 35.6 | 32.1 | 32.3 | 760,970 | -9.27% |
| 2026-09-03 | 35.6 | 36.4 | 35.5 | 35.6 | 291,649 | -1.11% |
| 2026-09-02 | 36 | 36.6 | 35.8 | 36 | 267,039 | -0.55% |
| 2026-09-01 | 35.8 | 36.7 | 35.8 | 36.2 | 232,532 | +1.12% |
| 2026-08-31 | 36.1 | 36.6 | 35.7 | 35.8 | 269,515 | -0.83% |
| 2026-08-30 | 37 | 37.7 | 36 | 36.1 | 428,018 | -2.17% |
| 2026-08-27 | 37 | 38.2 | 36.9 | 36.9 | 323,156 | +0.00% |
| 2026-08-25 | 38 | 38 | 36.8 | 36.9 | 416,837 | -0.27% |
| 2026-08-24 | 38.8 | 38.9 | 36.7 | 37 | 658,266 | -4.15% |
| 2026-08-23 | 37.2 | 39.2 | 37.2 | 38.6 | 1,340,950 | +3.76% |
| 2026-08-20 | 37.3 | 37.9 | 36.9 | 37.2 | 350,631 | -0.27% |
| 2026-08-19 | 37.8 | 38.2 | 36.2 | 37.3 | 416,762 | -1.06% |
| 2026-08-18 | 38.7 | 39 | 37.5 | 37.7 | 362,918 | -1.57% |
| 2026-08-17 | 39.2 | 39.2 | 38.2 | 38.3 | 406,717 | -0.78% |
| 2026-08-16 | 39.5 | 40 | 38.5 | 38.6 | 642,026 | -2.28% |
| 2026-08-13 | 40.5 | 40.6 | 39.3 | 39.5 | 664,189 | -1.25% |
| 2026-08-12 | 39.6 | 40.6 | 39.2 | 40 | 810,975 | +2.04% |
| 2026-08-11 | 39.2 | 39.4 | 39 | 39.2 | 430,933 | +1.03% |
| 2026-08-10 | 38.6 | 39.1 | 38.2 | 38.8 | 447,278 | +1.57% |
| 2026-08-09 | 39.5 | 39.5 | 38 | 38.2 | 723,065 | -2.80% |
| 2026-08-06 | 39.9 | 40.1 | 39.2 | 39.3 | 693,233 | -1.01% |
| 2026-08-04 | 39.8 | 39.9 | 39.5 | 39.7 | 623,244 | +0.76% |
| 2026-08-03 | 39.7 | 39.9 | 39.2 | 39.4 | 605,267 | +0.00% |
| 2026-08-02 | 39.8 | 40.2 | 39.2 | 39.4 | 884,723 | -0.25% |
| 2026-07-30 | 39.5 | 40.1 | 39.2 | 39.5 | 937,780 | -0.75% |
| 2026-07-29 | 41 | 41.4 | 39.6 | 39.8 | 730,132 | -2.45% |
| 2026-07-28 | 40.8 | 41.5 | 39.9 | 40.8 | 1,092,151 | +2.77% |
| 2026-07-27 | 39.3 | 40.1 | 38.9 | 39.7 | 571,161 | +2.06% |
| 2026-07-26 | 39.6 | 40.1 | 38.6 | 38.9 | 837,610 | -1.77% |
| 2026-07-23 | 41 | 41.3 | 39.5 | 39.6 | 1,112,110 | -3.18% |
| 2026-07-22 | 41.9 | 42 | 40.6 | 40.9 | 1,050,606 | -1.68% |
| 2026-07-21 | 41.6 | 42.5 | 41.4 | 41.6 | 1,337,421 | +0.48% |
| 2026-07-20 | 41.4 | 42.3 | 41 | 41.4 | 1,984,503 | -1.19% |
| 2026-07-19 | 43.2 | 43.6 | 41.6 | 41.9 | 1,780,770 | -2.56% |
| 2026-07-16 | 43 | 43.4 | 41.5 | 43 | 1,863,192 | +3.12% |
| 2026-07-15 | 41.7 | 43.4 | 41.3 | 41.7 | 2,268,201 | -2.57% |
| 2026-07-14 | 42.8 | 43.9 | 42.6 | 42.8 | 2,432,537 | -0.70% |
| 2026-07-13 | 43.5 | 44.3 | 42.6 | 43.1 | 2,463,411 | +0.47% |
| 2026-07-12 | 44.3 | 44.9 | 42.6 | 42.9 | 3,764,446 | -3.81% |
| 2026-07-09 | 44.6 | 45.7 | 43.9 | 44.6 | 4,393,959 | +1.36% |
| 2026-07-08 | 40 | 44 | 39.6 | 44 | 6,788,399 | +10.00% |
| 2026-07-07 | 40.9 | 42 | 39.8 | 40 | 2,635,051 | -2.20% |
| 2026-07-06 | 40.9 | 41 | 37.5 | 40.9 | 7,103,419 | +9.65% |
| 2026-07-05 | 36.7 | 37.5 | 36.5 | 37.3 | 1,367,370 | +2.47% |
| 2026-07-02 | 37.2 | 37.2 | 36.3 | 36.4 | 860,526 | -1.62% |
| 2026-06-30 | 37.2 | 37.2 | 36.6 | 37 | 798,934 | +0.27% |
| 2026-06-29 | 36.9 | 37.8 | 36.8 | 36.9 | 1,181,209 | -0.81% |
| 2026-06-28 | 36.4 | 37.4 | 35.8 | 37.2 | 1,456,672 | +2.76% |
| 2026-06-25 | 36.2 | 36.3 | 35.6 | 36.2 | 387,199 | +1.40% |
| 2026-06-24 | 36.9 | 36.9 | 35.2 | 35.7 | 419,376 | +1.13% |
| 2026-06-23 | 35.3 | 35.6 | 34.9 | 35.3 | 350,067 | +0.28% |
| 2026-06-22 | 35.2 | 36.2 | 35.1 | 35.2 | 494,627 | -1.40% |
| 2026-06-21 | 36.7 | 36.8 | 35.6 | 35.7 | 860,724 | -2.72% |
| 2026-06-18 | 36.7 | 37.3 | 36.6 | 36.7 | 577,430 | -0.54% |
| 2026-06-17 | 36.9 | 37.1 | 35.2 | 36.9 | 815,421 | +0.54% |
| 2026-06-16 | 37.3 | 37.4 | 36.5 | 36.7 | 861,910 | -0.81% |
| 2026-06-15 | 37 | 37.3 | 36.8 | 37 | 1,257,865 | +0.82% |
| 2026-06-14 | 36.5 | 37.3 | 36.5 | 36.7 | 1,238,322 | +1.10% |
| 2026-06-11 | 35 | 37.1 | 35 | 36.3 | 1,033,968 | -0.55% |
| 2026-06-10 | 37 | 37.8 | 36.3 | 36.5 | 707,371 | -1.35% |
| 2026-06-09 | 36 | 37.4 | 35.8 | 37 | 1,105,027 | +2.21% |
| 2026-06-08 | 37 | 37.3 | 36 | 36.2 | 917,685 | -2.16% |
| 2026-06-07 | 38 | 38.6 | 36.7 | 37 | 1,667,107 | -1.86% |
| 2026-06-04 | 37.7 | 37.9 | 36.4 | 37.7 | 1,994,462 | +2.17% |
| 2026-06-03 | 36.9 | 37.2 | 35.7 | 36.9 | 2,215,777 | +3.94% |
| 2026-06-02 | 35.5 | 36 | 35.3 | 35.5 | 619,771 | +0.00% |
| 2026-06-01 | 35.7 | 36.4 | 35.1 | 35.5 | 539,207 | +0.28% |
| 2026-05-24 | 36 | 36 | 35.1 | 35.4 | 549,179 | -0.56% |
| 2026-05-23 | 36.4 | 36.6 | 35.5 | 35.6 | 805,114 | -1.39% |
| 2026-05-21 | 36.1 | 36.5 | 35.2 | 36.1 | 1,699,153 | +3.44% |
| 2026-05-20 | 34.4 | 35 | 34.4 | 34.9 | 832,205 | +2.05% |
| 2026-05-19 | 34.2 | 34.4 | 34 | 34.2 | 301,888 | +0.29% |
| 2026-05-18 | 34.2 | 34.5 | 34 | 34.1 | 456,260 | -0.29% |
| 2026-05-17 | 34.6 | 34.9 | 34.1 | 34.2 | 615,426 | -0.87% |
| 2026-05-14 | 34.5 | 35.1 | 34.3 | 34.5 | 611,451 | -0.86% |
| 2026-05-13 | 34.3 | 35.1 | 34 | 34.8 | 1,191,377 | +2.05% |
| 2026-05-12 | 34 | 34.7 | 34 | 34.1 | 461,864 | +0.29% |
| 2026-05-11 | 34.6 | 34.6 | 33.8 | 34 | 650,761 | -0.87% |
| 2026-05-10 | 34.7 | 34.8 | 33.9 | 34.3 | 947,319 | -0.87% |
| 2026-05-07 | 34.6 | 35.6 | 34.5 | 34.6 | 733,797 | -1.14% |
| 2026-05-06 | 35 | 35.9 | 34.8 | 35 | 645,893 | -2.23% |
| 2026-05-05 | 35.3 | 36.3 | 35.3 | 35.8 | 1,240,296 | +1.42% |
| 2026-05-04 | 34 | 35.6 | 33.8 | 35.3 | 1,178,979 | +4.75% |
| 2026-05-03 | 34.3 | 34.6 | 33.5 | 33.7 | 580,775 | -1.17% |