DSE : SPCL
Shahjibazar Power Company Limited — Price history
Cogeneration Services and Small Power Producers · Bangladesh
Last price 55.9 BDT (At close: Oct 29, 2026) · Market cap 10.43B
Latest research: Shahjibazar Power valuation report: fair value BDT 18.5–51.2 (Oct 2026) · Shahjibazar Power: NENP plant to 2029, fair value BDT 18.5-51.2
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Shahjibazar Power Company Limited (SPCL) closed at 55.9 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 | 56.3 | 56.8 | 55.6 | 55.9 | 1,601,487 | -0.71% |
| 2026-10-28 | 56.1 | 57 | 55.3 | 56.3 | 1,039,500 | +1.08% |
| 2026-10-27 | 54.8 | 56 | 54.4 | 55.7 | 3,149,603 | +5.29% |
| 2026-10-26 | 53.2 | 53.4 | 52.8 | 52.9 | 373,069 | -0.56% |
| 2026-10-25 | 53.5 | 54 | 52.7 | 53.2 | 519,296 | -0.37% |
| 2026-10-19 | 53.1 | 53.7 | 53.1 | 53.4 | 389,334 | +2.69% |
| 2026-10-17 | 53 | 53.2 | 51.8 | 52 | 578,440 | -1.52% |
| 2026-10-15 | 52.7 | 53.7 | 52.6 | 52.8 | 671,162 | +0.57% |
| 2026-10-14 | 52.2 | 52.8 | 51.7 | 52.5 | 459,944 | +1.55% |
| 2026-10-13 | 51.7 | 53.3 | 51.2 | 51.7 | 600,532 | +1.17% |
| 2026-10-12 | 51.1 | 52.5 | 50.9 | 51.1 | 441,115 | -2.48% |
| 2026-10-11 | 51.5 | 53.2 | 51.5 | 52.4 | 1,070,512 | +2.14% |
| 2026-10-08 | 50.5 | 51.6 | 50.5 | 51.3 | 399,398 | +1.99% |
| 2026-10-07 | 49.5 | 50.4 | 49.2 | 50.3 | 307,114 | +3.07% |
| 2026-10-06 | 48.8 | 50.3 | 48.5 | 48.8 | 209,263 | -1.01% |
| 2026-10-05 | 51.1 | 51.2 | 49.1 | 49.3 | 243,013 | -2.76% |
| 2026-10-04 | 51 | 51.6 | 50.6 | 50.7 | 230,574 | -0.78% |
| 2026-10-01 | 51.1 | 52.9 | 50.9 | 51.1 | 334,053 | -0.39% |
| 2026-09-30 | 50.1 | 51.5 | 50.1 | 51.3 | 353,199 | +2.60% |
| 2026-09-29 | 50.4 | 50.4 | 49.7 | 50 | 246,315 | +0.40% |
| 2026-09-28 | 50 | 50.4 | 49.4 | 49.8 | 267,412 | -0.40% |
| 2026-09-27 | 51 | 51.1 | 49.9 | 50 | 211,809 | -1.57% |
| 2026-09-24 | 50.8 | 51.7 | 50.3 | 50.8 | 335,984 | -0.59% |
| 2026-09-23 | 50.3 | 51.4 | 50 | 51.1 | 279,889 | +3.02% |
| 2026-09-22 | 50.1 | 50.9 | 49.3 | 49.6 | 383,216 | -1.00% |
| 2026-09-21 | 51 | 51.2 | 49.8 | 50.1 | 354,668 | -1.96% |
| 2026-09-20 | 49.6 | 51.5 | 49.5 | 51.1 | 339,051 | +3.23% |
| 2026-09-17 | 48.8 | 49.8 | 48.2 | 49.5 | 370,472 | +1.43% |
| 2026-09-16 | 49 | 49.5 | 48.3 | 48.8 | 289,009 | +0.62% |
| 2026-09-15 | 48.5 | 48.9 | 47.1 | 48.5 | 350,178 | +2.97% |
| 2026-09-14 | 47.1 | 48.5 | 46.9 | 47.1 | 211,955 | -1.67% |
| 2026-09-13 | 50 | 50 | 47.6 | 47.9 | 448,583 | -4.01% |
| 2026-09-10 | 49.9 | 51.2 | 49.4 | 49.9 | 267,539 | -1.38% |
| 2026-09-09 | 51.1 | 51.4 | 50 | 50.6 | 215,279 | -0.78% |
| 2026-09-08 | 52.3 | 52.5 | 50.6 | 51 | 169,885 | -0.78% |
| 2026-09-07 | 51.4 | 51.9 | 49 | 51.4 | 428,833 | +1.18% |
| 2026-09-06 | 53 | 53 | 50.5 | 50.8 | 232,292 | -3.79% |
| 2026-09-03 | 52.8 | 53.3 | 52.7 | 52.8 | 289,254 | -0.38% |
| 2026-09-02 | 53.6 | 53.6 | 52.9 | 53 | 272,880 | -0.38% |
| 2026-09-01 | 53.2 | 53.8 | 53 | 53.2 | 341,317 | +0.00% |
| 2026-08-31 | 52.3 | 53.5 | 52 | 53.2 | 392,549 | +2.11% |
| 2026-08-30 | 52.4 | 52.9 | 51 | 52.1 | 503,849 | -0.19% |
| 2026-08-27 | 52.5 | 52.6 | 51.8 | 52.2 | 209,959 | +1.36% |
| 2026-08-25 | 51.5 | 52.9 | 51.3 | 51.5 | 235,024 | -0.39% |
| 2026-08-24 | 53.1 | 53.4 | 51.6 | 51.7 | 334,487 | -2.45% |
| 2026-08-23 | 54.5 | 54.7 | 52.6 | 53 | 418,266 | -2.57% |
| 2026-08-20 | 54.4 | 55.1 | 54.3 | 54.4 | 244,580 | +0.00% |
| 2026-08-19 | 54.6 | 55.3 | 54.2 | 54.4 | 307,822 | -0.55% |
| 2026-08-18 | 55.3 | 56 | 54.4 | 54.7 | 423,265 | -0.18% |
| 2026-08-17 | 56.2 | 56.4 | 54.7 | 54.8 | 550,926 | -2.14% |
| 2026-08-16 | 57 | 57.4 | 55.8 | 56 | 614,646 | -1.58% |
| 2026-08-13 | 58.4 | 58.4 | 56.5 | 56.9 | 516,665 | +0.00% |
| 2026-08-12 | 56.9 | 58.5 | 56.5 | 56.9 | 731,477 | -1.39% |
| 2026-08-11 | 57.7 | 58.4 | 57.2 | 57.7 | 509,870 | +0.87% |
| 2026-08-10 | 57.2 | 57.6 | 56.9 | 57.2 | 342,160 | +0.00% |
| 2026-08-09 | 58.1 | 58.1 | 57 | 57.2 | 511,996 | -1.38% |
| 2026-08-06 | 58 | 58.9 | 57.7 | 58 | 1,091,333 | -0.17% |
| 2026-08-04 | 58.2 | 58.4 | 57.5 | 58.1 | 557,559 | +0.00% |
| 2026-08-03 | 56.7 | 58.4 | 56.7 | 58.1 | 1,326,583 | +2.47% |
| 2026-08-02 | 56.9 | 57.3 | 56.5 | 56.7 | 432,324 | +0.35% |
| 2026-07-30 | 57.2 | 57.2 | 56.3 | 56.5 | 337,576 | -0.35% |
| 2026-07-29 | 57.6 | 57.8 | 56.6 | 56.7 | 615,318 | -0.70% |
| 2026-07-28 | 56.5 | 57.4 | 56.4 | 57.1 | 589,672 | +1.78% |
| 2026-07-27 | 55.8 | 56.6 | 55.7 | 56.1 | 301,464 | +0.90% |
| 2026-07-26 | 56.3 | 57 | 55.3 | 55.6 | 460,042 | -1.24% |
| 2026-07-23 | 56.3 | 57.7 | 56.1 | 56.3 | 682,098 | -1.75% |
| 2026-07-22 | 57.3 | 58.3 | 57 | 57.3 | 881,485 | -0.69% |
| 2026-07-21 | 57.7 | 58.1 | 57 | 57.7 | 869,283 | +0.87% |
| 2026-07-20 | 57.2 | 57.9 | 56.8 | 57.2 | 493,918 | +0.00% |
| 2026-07-19 | 58.4 | 58.6 | 56.9 | 57.2 | 661,458 | -1.89% |
| 2026-07-16 | 59.3 | 59.3 | 58.1 | 58.3 | 783,942 | -1.19% |
| 2026-07-15 | 58.7 | 60.6 | 58.7 | 59 | 2,143,629 | +0.85% |
| 2026-07-14 | 58.5 | 58.8 | 58.2 | 58.5 | 1,076,908 | +0.34% |
| 2026-07-13 | 58.3 | 59 | 58.1 | 58.3 | 916,735 | -0.34% |
| 2026-07-12 | 59.2 | 59.4 | 58 | 58.5 | 1,561,432 | -0.17% |
| 2026-07-09 | 58.6 | 59.2 | 57.2 | 58.6 | 1,702,908 | +1.91% |
| 2026-07-08 | 57.5 | 58.4 | 56.1 | 57.5 | 1,052,869 | -0.86% |
| 2026-07-07 | 59.5 | 59.6 | 57.6 | 58 | 1,718,190 | -1.86% |
| 2026-07-06 | 58.8 | 59.5 | 57.8 | 59.1 | 1,978,077 | +0.51% |
| 2026-07-05 | 56 | 59.8 | 56 | 58.8 | 4,861,548 | +5.19% |
| 2026-07-02 | 55.2 | 56.1 | 55.2 | 55.9 | 1,226,989 | +1.27% |
| 2026-06-30 | 55.2 | 55.8 | 54.5 | 55.2 | 1,213,348 | +1.47% |
| 2026-06-29 | 54.8 | 55 | 54.3 | 54.4 | 634,298 | -0.55% |
| 2026-06-28 | 54.5 | 55 | 54.1 | 54.7 | 675,077 | +0.37% |
| 2026-06-25 | 54.5 | 54.8 | 53.8 | 54.5 | 767,855 | +1.11% |
| 2026-06-24 | 53.6 | 54.2 | 53.2 | 53.9 | 677,564 | +0.75% |
| 2026-06-23 | 52.5 | 53.7 | 52 | 53.5 | 482,744 | +2.29% |
| 2026-06-22 | 53.9 | 53.9 | 52.2 | 52.3 | 554,256 | -2.06% |
| 2026-06-21 | 54.8 | 54.8 | 53.1 | 53.4 | 749,782 | -1.48% |
| 2026-06-18 | 54.2 | 54.9 | 54 | 54.2 | 573,416 | -0.18% |
| 2026-06-17 | 54.3 | 54.7 | 54.1 | 54.3 | 736,488 | +0.00% |
| 2026-06-16 | 54.3 | 55.3 | 54.2 | 54.3 | 665,698 | -1.27% |
| 2026-06-15 | 55 | 55.7 | 54.6 | 55 | 1,056,943 | +0.18% |
| 2026-06-14 | 54.8 | 55.3 | 54.1 | 54.9 | 807,476 | +1.29% |
| 2026-06-11 | 54.7 | 55.1 | 54.1 | 54.2 | 876,991 | -0.91% |
| 2026-06-10 | 56 | 56.1 | 54.5 | 54.7 | 955,262 | -1.62% |
| 2026-06-09 | 54.7 | 55.8 | 54.7 | 55.6 | 1,249,740 | +1.46% |
| 2026-06-08 | 55.5 | 55.5 | 54.6 | 54.8 | 912,901 | -1.26% |
| 2026-06-07 | 55.6 | 57.5 | 55.3 | 55.5 | 2,548,489 | +0.91% |
| 2026-06-04 | 55 | 55.6 | 54.2 | 55 | 2,523,583 | +0.00% |
| 2026-06-03 | 55 | 55.7 | 54.8 | 55 | 1,137,876 | -0.18% |
| 2026-06-02 | 55.1 | 56.3 | 55 | 55.1 | 1,360,540 | -0.72% |
| 2026-06-01 | 55.5 | 55.7 | 54.2 | 55.5 | 1,263,188 | +1.83% |
| 2026-05-24 | 54.8 | 55 | 54.1 | 54.5 | 614,568 | -0.37% |
| 2026-05-23 | 55 | 55.7 | 54.5 | 54.7 | 660,338 | +0.18% |
| 2026-05-21 | 54.6 | 55.4 | 53.8 | 54.6 | 1,441,015 | +1.87% |
| 2026-05-20 | 53.6 | 54.3 | 53.5 | 53.6 | 985,829 | -0.56% |
| 2026-05-19 | 53.9 | 54.4 | 53.7 | 53.9 | 799,086 | +0.00% |
| 2026-05-18 | 54 | 54.4 | 53.8 | 53.9 | 1,381,896 | +0.75% |
| 2026-05-17 | 52.8 | 53.8 | 52.6 | 53.5 | 1,063,389 | +1.52% |
| 2026-05-14 | 52.7 | 53.1 | 52.5 | 52.7 | 631,002 | +0.19% |
| 2026-05-13 | 53.5 | 53.9 | 52.3 | 52.6 | 1,092,140 | -1.50% |
| 2026-05-12 | 53.4 | 53.8 | 53 | 53.4 | 518,992 | +1.14% |
| 2026-05-11 | 52.8 | 53.4 | 51.7 | 52.8 | 776,855 | +1.34% |
| 2026-05-10 | 53.1 | 53.1 | 52 | 52.1 | 633,913 | -1.70% |
| 2026-05-07 | 53 | 54.8 | 52.7 | 53 | 1,668,590 | -2.39% |
| 2026-05-06 | 54.3 | 55.7 | 53.9 | 54.3 | 1,333,499 | -2.16% |
| 2026-05-05 | 55.5 | 57.4 | 55.2 | 55.5 | 2,013,851 | -0.72% |
| 2026-05-04 | 56 | 56.6 | 55.5 | 55.9 | 1,281,355 | +0.18% |
| 2026-05-03 | 56.6 | 57.2 | 55.6 | 55.8 | 1,499,456 | -0.89% |