DSE : SUMITPOWER
Summit Power Limited — Price history
Cogeneration Services and Small Power Producers · Bangladesh
Last price 15.7 BDT (At close: Oct 29, 2026) · Market cap 16.77B
Latest research: Summit Power valuation report: fair value BDT 7.6–18.5 (Oct 2026) · PPAs ending in 2031-2033 and 20-64% ownership put fair value at BDT 7.6-18.5, base 13.6
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Summit Power Limited (SUMITPOWER) closed at 15.4 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.4 | 15.8 | 15.3 | 15.4 | 309,900 | -0.65% |
| 2026-11-01 | 15.8 | 15.8 | 15.4 | 15.5 | 610,820 | -1.27% |
| 2026-10-29 | 15.8 | 16 | 15.6 | 15.7 | 841,128 | -0.63% |
| 2026-10-28 | 15.6 | 16.1 | 15.5 | 15.8 | 1,796,794 | +1.28% |
| 2026-10-27 | 15.7 | 15.8 | 15.4 | 15.6 | 205,546 | +0.00% |
| 2026-10-26 | 15.5 | 15.7 | 15.3 | 15.6 | 1,128,912 | +1.96% |
| 2026-10-25 | 15.6 | 15.6 | 15.2 | 15.3 | 216,422 | +0.00% |
| 2026-10-19 | 15.4 | 15.5 | 15.2 | 15.3 | 155,905 | -0.65% |
| 2026-10-17 | 15.5 | 15.6 | 15.3 | 15.4 | 238,078 | +0.00% |
| 2026-10-15 | 15.3 | 15.5 | 15.2 | 15.4 | 185,840 | +1.32% |
| 2026-10-14 | 15.2 | 15.4 | 15.1 | 15.2 | 542,819 | +0.00% |
| 2026-10-13 | 15.2 | 15.5 | 15.2 | 15.2 | 301,758 | -0.65% |
| 2026-10-12 | 15.7 | 15.7 | 15.2 | 15.3 | 722,633 | -1.29% |
| 2026-10-11 | 15.1 | 15.7 | 15.1 | 15.5 | 798,163 | +2.65% |
| 2026-10-08 | 15 | 15.2 | 15 | 15.1 | 161,411 | +0.67% |
| 2026-10-07 | 15 | 15.1 | 14.9 | 15 | 337,656 | +0.00% |
| 2026-10-06 | 15 | 15.3 | 14.9 | 15 | 347,291 | -0.66% |
| 2026-10-05 | 15.1 | 15.4 | 15 | 15.1 | 428,272 | -0.66% |
| 2026-10-04 | 15.4 | 15.4 | 15.1 | 15.2 | 191,511 | -0.65% |
| 2026-10-01 | 15.3 | 15.5 | 15.2 | 15.3 | 483,465 | -0.65% |
| 2026-09-30 | 15.4 | 15.5 | 15.3 | 15.4 | 490,107 | +0.00% |
| 2026-09-29 | 15.4 | 15.6 | 15.3 | 15.4 | 300,032 | +0.00% |
| 2026-09-28 | 15.4 | 15.7 | 15.4 | 15.4 | 357,009 | +0.00% |
| 2026-09-27 | 15.7 | 15.7 | 15.3 | 15.4 | 439,440 | -1.28% |
| 2026-09-24 | 15.7 | 15.8 | 15.5 | 15.6 | 332,101 | +0.00% |
| 2026-09-23 | 15.6 | 15.7 | 15.4 | 15.6 | 425,646 | +1.30% |
| 2026-09-22 | 15.4 | 15.7 | 15.4 | 15.4 | 218,649 | -0.65% |
| 2026-09-21 | 15.7 | 15.8 | 15.4 | 15.5 | 596,730 | -0.64% |
| 2026-09-20 | 15.4 | 15.7 | 15.3 | 15.6 | 634,403 | +1.96% |
| 2026-09-17 | 15.4 | 15.4 | 15.1 | 15.3 | 410,128 | +0.00% |
| 2026-09-16 | 16.1 | 16.1 | 15.2 | 15.3 | 374,055 | -0.65% |
| 2026-09-15 | 15.4 | 15.5 | 15 | 15.4 | 551,074 | +1.99% |
| 2026-09-14 | 15.2 | 15.3 | 15 | 15.1 | 314,918 | +0.00% |
| 2026-09-13 | 15.5 | 15.6 | 15.1 | 15.1 | 247,311 | -1.95% |
| 2026-09-10 | 15.4 | 15.7 | 15.2 | 15.4 | 311,969 | +0.00% |
| 2026-09-09 | 15.4 | 15.5 | 15.1 | 15.4 | 237,308 | +0.65% |
| 2026-09-08 | 15.5 | 15.7 | 15.2 | 15.3 | 464,136 | -0.65% |
| 2026-09-07 | 15.6 | 15.6 | 15 | 15.4 | 351,602 | +0.65% |
| 2026-09-06 | 15.7 | 15.9 | 15.3 | 15.3 | 401,083 | -2.55% |
| 2026-09-03 | 15.8 | 15.9 | 15.6 | 15.7 | 443,514 | +0.00% |
| 2026-09-02 | 16.1 | 16.1 | 15.6 | 15.7 | 676,982 | -0.63% |
| 2026-09-01 | 15.8 | 16.1 | 15.6 | 15.8 | 483,094 | +1.28% |
| 2026-08-31 | 15.6 | 16 | 15.5 | 15.6 | 365,942 | -0.64% |
| 2026-08-30 | 15.9 | 16 | 15.6 | 15.7 | 537,712 | -1.26% |
| 2026-08-27 | 15.9 | 16.2 | 15.5 | 15.9 | 836,763 | +3.25% |
| 2026-08-25 | 15.5 | 15.6 | 15.3 | 15.4 | 418,730 | -0.65% |
| 2026-08-24 | 15.5 | 15.8 | 15.4 | 15.5 | 597,803 | -1.27% |
| 2026-08-23 | 16.6 | 16.7 | 15.5 | 15.7 | 1,699,381 | -5.42% |
| 2026-08-20 | 16.8 | 16.8 | 16.5 | 16.6 | 570,010 | +0.00% |
| 2026-08-19 | 16.8 | 16.8 | 16.5 | 16.6 | 1,013,624 | -1.19% |
| 2026-08-18 | 16.8 | 17.1 | 16.6 | 16.8 | 1,463,377 | -0.59% |
| 2026-08-17 | 16.9 | 17.1 | 16.7 | 16.9 | 1,734,417 | +0.60% |
| 2026-08-16 | 17.1 | 17.2 | 16.7 | 16.8 | 3,529,769 | +1.82% |
| 2026-08-13 | 16.9 | 16.9 | 16.4 | 16.5 | 1,520,377 | -1.20% |
| 2026-08-12 | 17.1 | 17.3 | 16.6 | 16.7 | 1,758,153 | -2.34% |
| 2026-08-11 | 17.1 | 17.2 | 16.7 | 17.1 | 2,404,393 | +1.79% |
| 2026-08-10 | 16.9 | 17 | 16.7 | 16.8 | 445,555 | +0.00% |
| 2026-08-09 | 16.9 | 17 | 16.7 | 16.8 | 511,321 | -0.59% |
| 2026-08-06 | 17.2 | 17.3 | 16.8 | 16.9 | 1,068,440 | -0.59% |
| 2026-08-04 | 17.1 | 17.1 | 16.8 | 17 | 785,855 | +0.00% |
| 2026-08-03 | 17.2 | 17.2 | 16.8 | 17 | 784,263 | +0.00% |
| 2026-08-02 | 17.2 | 17.4 | 17 | 17 | 985,889 | -0.58% |
| 2026-07-30 | 17.1 | 17.3 | 16.6 | 17.1 | 1,126,695 | +1.79% |
| 2026-07-29 | 16.8 | 17.3 | 16.7 | 16.8 | 1,261,448 | -2.33% |
| 2026-07-28 | 16.9 | 17.3 | 16.7 | 17.2 | 1,339,769 | +3.61% |
| 2026-07-27 | 16.6 | 16.8 | 16.5 | 16.6 | 750,288 | +0.00% |
| 2026-07-26 | 16.7 | 16.8 | 16.4 | 16.6 | 863,316 | -0.60% |
| 2026-07-23 | 17 | 17.1 | 16.6 | 16.7 | 1,206,479 | -1.76% |
| 2026-07-22 | 17 | 17.5 | 16.9 | 17 | 1,575,220 | -1.16% |
| 2026-07-21 | 17.4 | 17.5 | 17.1 | 17.2 | 847,898 | +0.58% |
| 2026-07-20 | 17 | 17.3 | 16.9 | 17.1 | 1,049,118 | +0.59% |
| 2026-07-19 | 17 | 17.6 | 16.9 | 17 | 1,613,515 | +0.00% |
| 2026-07-16 | 17.4 | 17.4 | 16.9 | 17 | 1,507,351 | -1.73% |
| 2026-07-15 | 17.3 | 17.8 | 17.1 | 17.3 | 2,083,434 | -1.70% |
| 2026-07-14 | 17.6 | 17.9 | 17.3 | 17.6 | 2,336,249 | +0.57% |
| 2026-07-13 | 17.5 | 17.8 | 17.3 | 17.5 | 2,358,843 | -1.13% |
| 2026-07-12 | 16.8 | 17.9 | 16.8 | 17.7 | 5,324,073 | +5.99% |
| 2026-07-09 | 16.7 | 16.9 | 16.3 | 16.7 | 3,391,624 | +0.00% |
| 2026-07-08 | 16.9 | 17 | 16.6 | 16.7 | 1,580,913 | -1.18% |
| 2026-07-07 | 17.3 | 17.5 | 16.7 | 16.9 | 2,988,593 | -1.74% |
| 2026-07-06 | 17.2 | 17.3 | 16.2 | 17.2 | 6,075,160 | +6.17% |
| 2026-07-05 | 15.7 | 16.3 | 15.6 | 16.2 | 2,646,647 | +3.85% |
| 2026-07-02 | 15.5 | 15.7 | 15.4 | 15.6 | 1,766,560 | +0.65% |
| 2026-06-30 | 15.5 | 15.6 | 15.3 | 15.5 | 2,036,174 | +0.65% |
| 2026-06-29 | 15.3 | 15.5 | 15.3 | 15.4 | 1,044,815 | +0.00% |
| 2026-06-28 | 15.4 | 15.5 | 15.2 | 15.4 | 990,872 | +0.65% |
| 2026-06-25 | 15.2 | 15.4 | 15.1 | 15.3 | 771,895 | +0.66% |
| 2026-06-24 | 15.2 | 15.5 | 15 | 15.2 | 948,376 | -0.65% |
| 2026-06-23 | 15.3 | 15.4 | 15 | 15.3 | 951,307 | +1.32% |
| 2026-06-22 | 15.1 | 15.6 | 15 | 15.1 | 2,244,637 | -3.21% |
| 2026-06-21 | 15.9 | 16 | 15.5 | 15.6 | 3,231,442 | -0.64% |
| 2026-06-18 | 15.7 | 15.8 | 15.3 | 15.7 | 2,916,889 | +3.29% |
| 2026-06-17 | 14.8 | 15.4 | 14.7 | 15.2 | 2,877,713 | +3.40% |
| 2026-06-16 | 14.7 | 14.9 | 14.6 | 14.7 | 1,132,222 | -0.68% |
| 2026-06-15 | 14.8 | 15 | 14.7 | 14.8 | 1,421,080 | +0.00% |
| 2026-06-14 | 14.5 | 15.2 | 14.4 | 14.8 | 2,496,288 | +3.50% |
| 2026-06-11 | 14.4 | 14.5 | 14.3 | 14.3 | 661,165 | +0.00% |
| 2026-06-10 | 14.3 | 14.7 | 14.3 | 14.3 | 676,796 | -1.38% |
| 2026-06-09 | 14.5 | 14.7 | 14.4 | 14.5 | 589,068 | +0.00% |
| 2026-06-08 | 14.5 | 14.9 | 14.4 | 14.5 | 841,010 | -1.36% |
| 2026-06-07 | 14.5 | 15.3 | 14.4 | 14.7 | 2,913,124 | +2.08% |
| 2026-06-04 | 14.4 | 14.5 | 14.2 | 14.4 | 1,104,238 | +0.70% |
| 2026-06-03 | 14.2 | 14.3 | 14.1 | 14.3 | 1,044,357 | +1.42% |
| 2026-06-02 | 14 | 14.2 | 14 | 14.1 | 446,599 | +0.00% |
| 2026-06-01 | 14 | 14.1 | 13.8 | 14.1 | 419,007 | +1.44% |
| 2026-05-24 | 14 | 14.1 | 13.8 | 13.9 | 242,089 | -0.71% |
| 2026-05-23 | 14.2 | 14.2 | 13.9 | 14 | 205,574 | +0.00% |
| 2026-05-21 | 13.7 | 14.1 | 13.6 | 14 | 849,849 | +2.94% |
| 2026-05-20 | 13.6 | 13.8 | 13.6 | 13.6 | 129,362 | +0.00% |
| 2026-05-19 | 13.7 | 13.7 | 13.5 | 13.6 | 151,337 | -0.73% |
| 2026-05-18 | 13.7 | 13.8 | 13.6 | 13.7 | 198,928 | +0.00% |
| 2026-05-17 | 13.9 | 13.9 | 13.6 | 13.7 | 202,721 | -0.72% |
| 2026-05-14 | 13.8 | 13.9 | 13.7 | 13.8 | 189,320 | +0.73% |
| 2026-05-13 | 13.7 | 13.9 | 13.7 | 13.7 | 275,288 | -0.72% |
| 2026-05-12 | 13.8 | 13.8 | 13.7 | 13.8 | 262,016 | +0.73% |
| 2026-05-11 | 13.8 | 13.8 | 13.7 | 13.7 | 265,467 | +0.00% |
| 2026-05-10 | 13.7 | 13.9 | 13.7 | 13.7 | 338,507 | -0.72% |
| 2026-05-07 | 14 | 14 | 13.7 | 13.8 | 407,081 | +0.00% |
| 2026-05-06 | 13.8 | 13.9 | 13.8 | 13.8 | 246,253 | -0.72% |
| 2026-05-05 | 13.9 | 14.1 | 13.8 | 13.9 | 410,269 | +0.00% |