DSE : SPCERAMICS
Shinepukur Ceramics PLC. — Price history
Pottery And Related Products · Bangladesh
Last price 20.3 BDT (At close: Oct 28, 2026) · Market cap 2.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Shinepukur Ceramics PLC. (SPCERAMICS) closed at 20.5 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 | 20.3 | 20.9 | 20.2 | 20.5 | 738,064 | +0.99% |
| 2026-10-28 | 19.7 | 20.5 | 19.3 | 20.3 | 748,929 | +4.64% |
| 2026-10-27 | 21.4 | 21.5 | 19.2 | 19.4 | 1,439,658 | -8.92% |
| 2026-10-26 | 22.5 | 22.5 | 21 | 21.3 | 660,633 | -4.48% |
| 2026-10-25 | 22.6 | 22.9 | 22.2 | 22.3 | 532,899 | -0.45% |
| 2026-10-19 | 22.4 | 22.7 | 21.9 | 22.4 | 435,553 | +0.90% |
| 2026-10-17 | 22.4 | 22.8 | 22.1 | 22.2 | 310,589 | -0.89% |
| 2026-10-15 | 23.2 | 23.2 | 22 | 22.4 | 740,378 | -1.75% |
| 2026-10-14 | 23 | 23.2 | 22.5 | 22.8 | 564,365 | +0.88% |
| 2026-10-13 | 22.7 | 23.5 | 22.5 | 22.6 | 872,790 | +2.26% |
| 2026-10-12 | 23.6 | 23.6 | 21.5 | 22.1 | 1,255,001 | -5.15% |
| 2026-10-11 | 24.1 | 24.7 | 23.1 | 23.3 | 2,688,994 | -2.51% |
| 2026-10-08 | 23.9 | 23.9 | 22.2 | 23.9 | 2,973,870 | +9.63% |
| 2026-10-07 | 21.8 | 22.5 | 21 | 21.8 | 904,856 | +4.31% |
| 2026-10-06 | 20.9 | 21.5 | 20.8 | 20.9 | 374,875 | -0.48% |
| 2026-10-05 | 22.3 | 22.5 | 20.8 | 21 | 1,389,312 | -4.55% |
| 2026-10-04 | 23 | 23.3 | 21.9 | 22 | 680,959 | -4.35% |
| 2026-10-01 | 23 | 23.8 | 22.8 | 23 | 520,551 | -1.71% |
| 2026-09-30 | 23.6 | 23.6 | 23.1 | 23.4 | 802,405 | -0.43% |
| 2026-09-29 | 23.8 | 23.9 | 23.4 | 23.5 | 610,448 | -0.42% |
| 2026-09-28 | 24 | 24.2 | 23.4 | 23.6 | 1,822,221 | -0.84% |
| 2026-09-27 | 23.5 | 24.3 | 23.5 | 23.8 | 2,025,028 | +1.28% |
| 2026-09-24 | 23.6 | 23.9 | 22.9 | 23.5 | 1,769,242 | -0.42% |
| 2026-09-23 | 22.9 | 24.7 | 22.8 | 23.6 | 3,634,449 | +3.96% |
| 2026-09-22 | 21.3 | 22.9 | 21.3 | 22.7 | 2,210,859 | +6.57% |
| 2026-09-21 | 21.6 | 21.8 | 21.1 | 21.3 | 475,279 | -1.39% |
| 2026-09-20 | 21 | 21.8 | 21 | 21.6 | 647,069 | +3.35% |
| 2026-09-17 | 20.8 | 21.2 | 20.5 | 20.9 | 174,384 | +0.48% |
| 2026-09-16 | 20.8 | 21.5 | 20.8 | 20.8 | 331,543 | -1.89% |
| 2026-09-15 | 20.2 | 21.5 | 19.8 | 21.2 | 664,137 | +7.07% |
| 2026-09-14 | 19.8 | 20.5 | 19.8 | 19.8 | 191,819 | -2.46% |
| 2026-09-13 | 21 | 21 | 20.3 | 20.3 | 422,503 | -3.33% |
| 2026-09-10 | 21 | 21.4 | 20.9 | 21 | 390,219 | +0.00% |
| 2026-09-09 | 20.4 | 21.6 | 20 | 21 | 624,546 | +2.94% |
| 2026-09-08 | 21 | 21.3 | 20.2 | 20.4 | 561,911 | -1.92% |
| 2026-09-07 | 20 | 21.1 | 19.5 | 20.8 | 355,751 | +4.00% |
| 2026-09-06 | 20.8 | 21.4 | 19.8 | 20 | 812,597 | -3.38% |
| 2026-09-03 | 20.7 | 21.1 | 19.6 | 20.7 | 795,886 | +5.08% |
| 2026-09-02 | 19.4 | 19.8 | 19.3 | 19.7 | 209,031 | +0.51% |
| 2026-09-01 | 19 | 19.7 | 19 | 19.6 | 364,552 | +4.26% |
| 2026-08-31 | 18.8 | 19.3 | 18.7 | 18.8 | 194,252 | -1.57% |
| 2026-08-30 | 19.6 | 19.8 | 18.9 | 19.1 | 239,115 | -3.05% |
| 2026-08-27 | 19.7 | 20 | 19.6 | 19.7 | 274,523 | +0.00% |
| 2026-08-25 | 19.8 | 20 | 19.3 | 19.7 | 361,119 | +0.00% |
| 2026-08-24 | 20.7 | 20.8 | 19.3 | 19.7 | 329,273 | -4.83% |
| 2026-08-23 | 21.6 | 21.8 | 20.5 | 20.7 | 292,258 | -3.72% |
| 2026-08-20 | 21.5 | 21.9 | 21.4 | 21.5 | 230,961 | -0.46% |
| 2026-08-19 | 21.6 | 22.2 | 21.2 | 21.6 | 597,594 | -0.46% |
| 2026-08-18 | 22.3 | 22.4 | 21.4 | 21.7 | 492,809 | -1.81% |
| 2026-08-17 | 22.1 | 22.9 | 21.9 | 22.1 | 806,018 | -2.21% |
| 2026-08-16 | 23 | 23.3 | 22.5 | 22.6 | 821,290 | -1.31% |
| 2026-08-13 | 22.9 | 23.1 | 22.7 | 22.9 | 901,566 | +0.00% |
| 2026-08-12 | 22.9 | 23.4 | 22.8 | 22.9 | 870,431 | -0.87% |
| 2026-08-11 | 23.1 | 23.8 | 23 | 23.1 | 1,328,630 | -1.28% |
| 2026-08-10 | 23.4 | 23.5 | 22.5 | 23.4 | 1,323,857 | +4.00% |
| 2026-08-09 | 22.9 | 22.9 | 22.3 | 22.5 | 570,785 | -0.88% |
| 2026-08-06 | 23 | 23.3 | 22.6 | 22.7 | 681,429 | -0.87% |
| 2026-08-04 | 22.9 | 23.6 | 22.7 | 22.9 | 810,626 | +0.44% |
| 2026-08-03 | 22.8 | 23.2 | 22.7 | 22.8 | 1,101,879 | -1.30% |
| 2026-08-02 | 23.3 | 23.6 | 23 | 23.1 | 713,117 | -0.86% |
| 2026-07-30 | 22.9 | 23.8 | 22.7 | 23.3 | 1,508,112 | +2.64% |
| 2026-07-29 | 22.7 | 23.4 | 22.6 | 22.7 | 917,785 | -1.30% |
| 2026-07-28 | 23 | 23.3 | 22.5 | 23 | 1,147,773 | +2.22% |
| 2026-07-27 | 22.5 | 22.8 | 21.9 | 22.5 | 652,890 | +1.81% |
| 2026-07-26 | 23.1 | 23.5 | 21.8 | 22.1 | 1,264,432 | -4.33% |
| 2026-07-23 | 24.2 | 24.2 | 23 | 23.1 | 1,115,463 | -2.94% |
| 2026-07-22 | 24 | 24.4 | 23.7 | 23.8 | 1,054,786 | -0.42% |
| 2026-07-21 | 23.8 | 24.1 | 23.8 | 23.9 | 830,486 | +0.84% |
| 2026-07-20 | 24 | 24 | 23.6 | 23.7 | 1,003,091 | -0.84% |
| 2026-07-19 | 24.3 | 24.5 | 23.8 | 23.9 | 1,323,680 | -1.24% |
| 2026-07-16 | 24.2 | 24.8 | 23.9 | 24.2 | 873,222 | -1.22% |
| 2026-07-15 | 24.5 | 26.1 | 24 | 24.5 | 4,294,840 | +2.94% |
| 2026-07-14 | 23.8 | 24.3 | 23.5 | 23.8 | 1,415,148 | -0.83% |
| 2026-07-13 | 24.4 | 24.6 | 23.9 | 24 | 1,288,720 | -0.83% |
| 2026-07-12 | 23.9 | 24.6 | 23.5 | 24.2 | 2,483,158 | +1.26% |
| 2026-07-09 | 23.9 | 24.5 | 23.8 | 23.9 | 2,496,673 | -0.83% |
| 2026-07-08 | 24.1 | 24.8 | 24 | 24.1 | 1,693,975 | -1.63% |
| 2026-07-07 | 24.5 | 24.8 | 24.3 | 24.5 | 1,852,002 | +0.41% |
| 2026-07-06 | 25 | 25 | 24.3 | 24.4 | 3,221,774 | -1.21% |
| 2026-07-05 | 25.9 | 26 | 24.4 | 24.7 | 2,819,937 | -3.89% |
| 2026-07-02 | 25.4 | 26.4 | 24.9 | 25.7 | 6,765,269 | +7.08% |
| 2026-06-30 | 23.9 | 24.3 | 23.7 | 24 | 3,225,612 | +0.42% |
| 2026-06-29 | 23.9 | 24.6 | 23.7 | 23.9 | 1,718,554 | -1.65% |
| 2026-06-28 | 23.9 | 25.1 | 23.7 | 24.3 | 5,631,799 | +2.97% |
| 2026-06-25 | 23.6 | 24 | 23.1 | 23.6 | 1,532,126 | +2.61% |
| 2026-06-24 | 23.5 | 23.6 | 22.8 | 23 | 1,431,667 | -0.86% |
| 2026-06-23 | 23.7 | 23.8 | 23 | 23.2 | 1,664,099 | -1.69% |
| 2026-06-22 | 24.5 | 24.6 | 23.5 | 23.6 | 3,043,164 | -2.88% |
| 2026-06-21 | 23.8 | 24.6 | 23.6 | 24.3 | 2,708,355 | +2.10% |
| 2026-06-18 | 23.8 | 24.6 | 23.6 | 23.8 | 2,960,564 | -2.06% |
| 2026-06-17 | 24.3 | 25.2 | 23.6 | 24.3 | 6,333,319 | +3.40% |
| 2026-06-16 | 23.5 | 23.8 | 23 | 23.5 | 1,897,684 | +0.00% |
| 2026-06-15 | 22.5 | 24.2 | 22.3 | 23.5 | 4,285,705 | +5.86% |
| 2026-06-14 | 22.5 | 22.5 | 22 | 22.2 | 1,461,756 | -0.45% |
| 2026-06-11 | 22.9 | 23.2 | 22 | 22.3 | 1,873,987 | -2.62% |
| 2026-06-10 | 23 | 23.6 | 22.6 | 22.9 | 1,924,134 | -0.43% |
| 2026-06-09 | 23 | 23.3 | 21.7 | 23 | 2,140,953 | +2.22% |
| 2026-06-08 | 22.5 | 23.6 | 22.3 | 22.5 | 2,965,194 | -3.85% |
| 2026-06-07 | 24.4 | 24.8 | 23.1 | 23.4 | 3,217,451 | -3.31% |
| 2026-06-04 | 24.2 | 24.6 | 23.6 | 24.2 | 3,181,596 | +1.68% |
| 2026-06-03 | 24.1 | 24.3 | 23.6 | 23.8 | 3,362,530 | -0.83% |
| 2026-06-02 | 24.3 | 24.8 | 23.8 | 24 | 4,540,633 | -1.23% |
| 2026-06-01 | 24.3 | 24.4 | 23.2 | 24.3 | 3,586,338 | +3.85% |
| 2026-05-24 | 22.8 | 23.5 | 22.6 | 23.4 | 2,356,920 | +2.63% |
| 2026-05-23 | 23.1 | 23.2 | 22.7 | 22.8 | 2,247,147 | -0.87% |
| 2026-05-21 | 23.3 | 23.5 | 22.8 | 23 | 3,047,179 | -0.86% |
| 2026-05-20 | 23.2 | 23.8 | 23 | 23.2 | 2,900,157 | -1.28% |
| 2026-05-19 | 23.5 | 23.8 | 22.2 | 23.5 | 4,829,500 | +5.38% |
| 2026-05-18 | 23.4 | 23.4 | 22.2 | 22.3 | 4,800,675 | -3.04% |
| 2026-05-17 | 24.4 | 24.4 | 22.8 | 23 | 3,926,677 | -2.13% |
| 2026-05-14 | 23.5 | 23.5 | 21.7 | 23.5 | 10,192,130 | +9.81% |
| 2026-05-13 | 21.1 | 21.9 | 21.1 | 21.4 | 3,349,616 | +1.90% |
| 2026-05-12 | 20.4 | 21.2 | 20.2 | 21 | 2,161,322 | +3.96% |
| 2026-05-11 | 20.4 | 20.6 | 20.1 | 20.2 | 1,010,944 | -0.49% |
| 2026-05-10 | 20.8 | 20.8 | 20.2 | 20.3 | 1,007,145 | -0.98% |
| 2026-05-07 | 21.2 | 21.2 | 20.4 | 20.5 | 2,064,927 | -2.38% |
| 2026-05-06 | 21.2 | 21.7 | 21 | 21 | 1,900,683 | -0.94% |
| 2026-05-05 | 21.2 | 21.7 | 20.6 | 21.2 | 4,153,978 | +3.92% |
| 2026-05-04 | 20.2 | 20.6 | 20.2 | 20.4 | 1,237,836 | +0.99% |
| 2026-05-03 | 20.5 | 20.7 | 20.1 | 20.2 | 722,273 | -0.49% |