📋 SPCL Shahjibazar Power Co. Ltd.

Everything recorded between two dates · 1 Jan 2026 → 21 Sep 2026 · 171 trading days

See it as a calendar → Full company page →

Move over the period

+7.63%

47.20 → 50.80 (+3.60 tk)

Highest

60.60

15 Jul 2026

Lowest

44.60

8 Mar 2026

Up and down days

74 / 85

12 unchanged · 171 sessions

Jump to date

📊 Against the rest of the market

SPCL +7.63%

DSEX index +13.54%

Fuel & Power (23 companies) +16.46%

Ahead of the index by -5.91%

🎢 How rough the ride was

Deepest fall from a peak -20.30% 6 Jul 2026 → 14 Sep 2026

Swing, yearly basis 27.9%

Best single day +5.75% 16 Feb 2026

Worst single day -5.86% 3 Mar 2026

Longest run of rises 4 days

Longest run of falls 5 days

💰 How much was traded

Shares traded, total 173,730,041

Average per day 1,015,965

Money traded, total 9,207.2 mn tk

Number of trades 218,822

Busiest day 4,861,548 5 Jul 2026

💵 Results and dividends

9 Months (to 03/2026) EPS 4.37

Q3 (to 03/2026) EPS 1.32

Dividends declared for nearby years

2025 20%

📰 News in this period (0)

No stored headline falls inside this period.

🔔 Signals that fired (3)

20 Sep 2026 · macd cross up buy 51.10

15 Sep 2026 · support hold buy 48.70

30 Aug 2026 · oversold bounce buy 51.90

📆 Every day in this period

⬇ Download as CSV

Date	Open	High	Low	Close	Change	Volume	Trades	Turnover
21 Sep 2026	51.10	51.20	50.30	50.80	-0.59%	168,344	286	8.53
20 Sep 2026	49.50	51.50	49.50	51.10	+3.23%	339,051	707	17.13
17 Sep 2026	48.80	49.80	48.20	49.50	+1.43%	370,472	558	18.10
16 Sep 2026	48.50	49.50	48.30	48.80	+0.21%	288,009	457	14.10
15 Sep 2026	47.10	48.90	47.10	48.70	+3.40%	350,178	621	16.83
14 Sep 2026	47.90	48.50	46.90	47.10	-1.67%	211,888	441	10.06
13 Sep 2026	49.90	50.00	47.60	47.90	-4.01%	447,631	711	21.79
10 Sep 2026	50.60	51.20	49.40	49.90	-1.38%	265,285	471	13.34
9 Sep 2026	51.00	51.40	50.00	50.60	-0.78%	215,279	419	10.91
8 Sep 2026	51.40	52.50	50.60	51.00	-0.78%	169,880	452	8.78
7 Sep 2026	50.80	51.90	49.00	51.40	+1.18%	427,833	627	21.57
6 Sep 2026	52.80	53.00	50.50	50.80	-3.79%	225,057	427	11.53
3 Sep 2026	53.00	53.30	52.70	52.80	-0.38%	289,148	397	15.32
2 Sep 2026	53.20	53.60	52.90	53.00	-0.38%	272,840	501	14.49
1 Sep 2026	53.20	53.80	53.00	53.20	0.00%	336,519	769	17.99
31 Aug 2026	52.10	53.50	52.00	53.20	+2.50%	389,063	749	20.63
30 Aug 2026	52.20	52.90	51.00	51.90	-0.57%	486,244	987	25.20
27 Aug 2026	51.50	52.60	51.80	52.20	+1.36%	209,949	468	10.98
25 Aug 2026	51.70	52.90	51.30	51.50	-0.39%	234,024	458	12.11
24 Aug 2026	53.00	53.40	51.60	51.70	-2.45%	334,487	671	17.53
23 Aug 2026	54.40	54.70	52.60	53.00	-2.57%	417,230	534	22.35
20 Aug 2026	54.40	55.10	54.30	54.40	0.00%	244,580	334	13.36
19 Aug 2026	54.70	55.30	54.20	54.40	-0.55%	306,322	471	16.74
18 Aug 2026	55.30	56.00	54.40	54.70	-0.18%	423,265	559	23.37
17 Aug 2026	56.20	56.40	54.70	54.80	-2.14%	550,926	869	30.39
16 Aug 2026	57.00	57.40	55.80	56.00	-1.58%	614,646	804	34.63
13 Aug 2026	58.40	58.40	56.50	56.90	0.00%	516,666	691	29.48
12 Aug 2026	57.80	58.50	56.50	56.90	-1.39%	731,477	788	41.97
11 Aug 2026	57.30	58.40	57.20	57.70	+0.87%	509,870	572	29.37
10 Aug 2026	57.20	57.60	56.90	57.20	0.00%	342,160	554	19.55
9 Aug 2026	58.10	58.10	57.00	57.20	-1.38%	511,996	631	29.41
6 Aug 2026	58.30	58.90	57.70	58.00	-0.17%	1,091,333	1,180	63.64
4 Aug 2026	58.20	58.40	57.50	58.10	0.00%	557,559	719	32.31
3 Aug 2026	56.70	58.40	56.70	58.10	+2.47%	1,326,583	1,667	76.73
2 Aug 2026	56.90	57.30	56.50	56.70	+0.35%	432,324	648	24.59
30 Jul 2026	57.20	57.20	56.30	56.50	-0.35%	337,576	564	19.12
29 Jul 2026	57.60	57.80	56.60	56.70	-0.70%	615,318	782	35.19
28 Jul 2026	56.50	57.40	56.40	57.10	+1.78%	589,672	700	33.60
27 Jul 2026	55.80	56.60	55.70	56.10	+0.90%	301,464	452	16.94
26 Jul 2026	56.30	57.00	55.30	55.60	-1.24%	460,042	753	25.68
23 Jul 2026	57.30	57.70	56.10	56.30	-1.75%	682,098	901	38.62
22 Jul 2026	58.00	58.30	57.00	57.30	-0.69%	881,485	1,056	50.99
21 Jul 2026	57.80	58.10	57.00	57.70	+0.87%	869,283	815	50.03
20 Jul 2026	57.20	57.90	56.80	57.20	0.00%	493,918	848	28.34
19 Jul 2026	58.40	58.60	56.90	57.20	-1.89%	661,458	1,052	38.28
16 Jul 2026	59.30	59.30	58.10	58.30	-1.19%	783,942	1,121	45.93
15 Jul 2026	58.70	60.60	58.70	59.00	+0.85%	2,143,629	2,427	127.64
14 Jul 2026	58.40	58.80	58.20	58.50	+0.34%	1,076,908	962	62.94
13 Jul 2026	58.90	59.00	58.10	58.30	-0.34%	916,735	1,092	53.54
12 Jul 2026	59.20	59.40	58.00	58.50	-0.17%	1,561,432	1,559	91.97
9 Jul 2026	57.60	59.20	57.20	58.60	+1.91%	1,702,908	1,596	99.19
8 Jul 2026	57.50	58.40	56.10	57.50	-0.86%	1,052,869	1,236	60.60
7 Jul 2026	59.50	59.60	57.60	58.00	-1.86%	1,718,190	1,892	100.40
6 Jul 2026	58.80	59.50	57.80	59.10	+0.51%	1,978,077	2,271	116.21
5 Jul 2026	56.00	59.80	56.00	58.80	+5.19%	4,861,548	4,103	282.65
2 Jul 2026	55.20	56.10	55.20	55.90	+1.27%	1,226,989	1,411	68.40
30 Jun 2026	54.50	55.80	54.50	55.20	+1.47%	1,213,348	1,462	67.13
29 Jun 2026	54.80	55.00	54.30	54.40	-0.55%	634,298	722	34.58
28 Jun 2026	54.50	55.00	54.10	54.70	+0.37%	675,077	779	36.82
25 Jun 2026	53.80	54.80	53.80	54.50	+1.11%	767,855	1,005	41.86
24 Jun 2026	53.60	54.20	53.20	53.90	+0.75%	677,564	830	36.41
23 Jun 2026	52.50	53.70	52.00	53.50	+2.29%	482,744	820	25.59
22 Jun 2026	53.90	53.90	52.20	52.30	-2.06%	554,256	1,071	29.20
21 Jun 2026	54.80	54.80	53.10	53.40	-1.48%	749,782	1,079	40.34
18 Jun 2026	54.30	54.90	54.00	54.20	-0.18%	573,416	793	31.17
17 Jun 2026	54.40	54.70	54.10	54.30	0.00%	736,488	880	40.02
16 Jun 2026	55.00	55.30	54.20	54.30	-1.27%	665,698	964	36.35
15 Jun 2026	55.20	55.70	54.60	55.00	+0.18%	1,056,943	1,192	58.36
14 Jun 2026	54.80	55.30	54.10	54.90	+1.29%	807,476	1,133	44.12
11 Jun 2026	54.70	55.10	54.10	54.20	-0.91%	876,991	1,157	47.69
10 Jun 2026	56.00	56.10	54.50	54.70	-1.62%	955,262	1,261	52.55
9 Jun 2026	54.70	55.80	54.70	55.60	+1.46%	1,249,740	1,337	69.23
8 Jun 2026	55.50	55.50	54.60	54.80	-1.26%	912,901	1,234	50.13
7 Jun 2026	55.60	57.50	55.30	55.50	+0.91%	2,548,489	2,561	143.34
4 Jun 2026	55.50	55.60	54.20	55.00	0.00%	2,523,583	2,046	139.01
3 Jun 2026	55.20	55.70	54.80	55.00	-0.18%	1,137,876	1,239	62.79
2 Jun 2026	55.60	56.30	55.00	55.10	-0.72%	1,360,540	1,567	75.43
1 Jun 2026	54.50	55.70	54.20	55.50	+1.83%	1,263,188	1,546	69.59
24 May 2026	54.80	55.00	54.10	54.50	-0.37%	614,568	899	33.54
23 May 2026	55.00	55.70	54.50	54.70	+0.18%	660,338	1,091	36.29
21 May 2026	54.00	55.40	53.80	54.60	+1.87%	1,441,015	1,788	78.80
20 May 2026	54.20	54.30	53.50	53.60	-0.56%	985,829	1,141	53.08
19 May 2026	54.20	54.40	53.70	53.90	0.00%	799,086	1,045	43.17
18 May 2026	54.00	54.40	53.80	53.90	+0.75%	1,381,896	1,452	74.71
17 May 2026	52.80	53.80	52.60	53.50	+1.52%	1,063,389	1,392	56.71
14 May 2026	52.60	53.10	52.50	52.70	+0.19%	631,002	1,088	33.31
13 May 2026	53.50	53.90	52.30	52.60	-1.50%	1,092,140	1,537	57.90
12 May 2026	53.30	53.80	53.00	53.40	+1.14%	518,992	1,032	27.67
11 May 2026	52.70	53.40	51.70	52.80	+1.34%	776,855	1,350	40.90
10 May 2026	53.10	53.10	52.00	52.10	-1.70%	633,913	1,269	33.24
7 May 2026	54.70	54.80	52.70	53.00	-2.39%	1,668,590	2,531	89.60
6 May 2026	55.70	55.70	53.90	54.30	-2.16%	1,333,499	2,013	72.95
5 May 2026	56.10	57.40	55.20	55.50	-0.72%	2,013,851	2,541	113.22
4 May 2026	56.00	56.60	55.50	55.90	+0.18%	1,281,355	1,623	71.69
3 May 2026	56.60	57.20	55.60	55.80	-0.89%	1,499,456	2,021	84.34
30 Apr 2026	56.20	57.60	55.80	56.30	+0.90%	2,439,997	2,923	138.20
29 Apr 2026	54.60	56.90	54.10	55.80	+2.57%	2,366,389	3,022	131.78
28 Apr 2026	55.40	55.90	54.20	54.40	-1.81%	1,635,349	2,119	89.44
27 Apr 2026	52.90	57.00	52.90	55.40	+5.12%	3,872,704	4,968	215.19
26 Apr 2026	52.30	52.90	52.00	52.70	+1.93%	1,056,687	1,284	55.54
23 Apr 2026	52.40	52.50	51.60	51.70	-0.96%	1,278,451	1,665	66.35
22 Apr 2026	52.70	52.80	52.10	52.20	-0.57%	1,482,151	1,833	77.76
21 Apr 2026	54.00	54.60	52.30	52.50	-1.13%	2,958,359	3,266	158.08
20 Apr 2026	52.20	53.50	52.10	53.10	+2.12%	1,350,621	1,954	71.66
19 Apr 2026	53.10	53.10	51.80	52.00	-1.52%	1,371,520	1,693	71.64
16 Apr 2026	54.30	55.00	52.60	52.80	-0.94%	2,315,341	2,891	123.98
15 Apr 2026	51.20	54.00	51.20	53.30	+4.31%	2,857,308	2,900	151.93
13 Apr 2026	50.20	51.30	50.20	51.10	+2.00%	1,534,554	1,911	78.08
12 Apr 2026	50.10	50.50	49.40	50.10	+0.80%	757,913	1,167	37.87
9 Apr 2026	51.30	51.30	49.20	49.70	-1.19%	1,258,933	1,717	62.93
8 Apr 2026	48.90	50.50	48.90	50.30	+4.57%	1,927,589	2,270	96.23
7 Apr 2026	47.50	48.50	47.50	48.10	+1.91%	735,122	842	35.29
6 Apr 2026	47.50	47.70	47.10	47.20	+0.64%	272,305	430	12.91
5 Apr 2026	47.80	47.80	46.80	46.90	-2.09%	458,466	856	21.63
2 Apr 2026	48.70	48.90	47.70	47.90	-1.44%	568,508	815	27.38
1 Apr 2026	47.80	48.80	47.60	48.60	+2.97%	561,113	908	27.08
31 Mar 2026	48.50	48.50	47.10	47.20	-2.07%	811,296	1,347	38.71
30 Mar 2026	49.00	49.00	48.10	48.20	-1.03%	508,829	765	24.65
29 Mar 2026	49.40	49.60	48.50	48.70	-1.02%	610,896	957	29.90
25 Mar 2026	47.90	49.40	47.80	49.20	+2.29%	740,217	1,125	35.98
24 Mar 2026	48.20	48.70	47.60	48.10	+0.21%	439,528	568	21.17
16 Mar 2026	48.10	48.40	47.50	48.00	-0.21%	495,454	846	23.77
15 Mar 2026	49.50	49.50	47.90	48.10	-2.24%	478,267	844	23.15
12 Mar 2026	47.60	49.30	47.50	49.20	+3.36%	712,376	1,085	34.68
11 Mar 2026	47.70	48.00	47.00	47.60	0.00%	447,626	704	21.28
10 Mar 2026	46.90	47.80	46.90	47.60	+1.93%	504,772	742	23.95
9 Mar 2026	46.00	46.90	45.50	46.70	+2.64%	318,624	629	14.77
8 Mar 2026	47.00	47.60	44.60	45.50	-0.66%	951,203	1,413	44.21
5 Mar 2026	47.20	47.20	45.50	45.80	-1.29%	391,343	767	18.08
4 Mar 2026	47.00	47.80	46.20	46.40	-0.43%	467,942	890	21.91
3 Mar 2026	49.60	49.60	46.20	46.60	-5.86%	886,543	1,511	42.30
2 Mar 2026	49.20	49.90	49.20	49.50	+0.61%	558,352	780	27.69
1 Mar 2026	49.60	50.20	47.00	49.20	-2.96%	926,929	1,152	45.70
26 Feb 2026	51.40	51.40	50.60	50.70	0.00%	1,081,621	1,226	54.96
25 Feb 2026	51.00	51.20	50.30	50.70	-0.20%	469,502	847	23.81
24 Feb 2026	52.00	52.10	50.60	50.80	-1.55%	1,080,553	1,245	55.43
23 Feb 2026	50.80	51.80	50.80	51.60	+1.57%	972,043	1,096	50.07
22 Feb 2026	50.80	51.10	50.00	50.80	+0.99%	662,990	990	33.50
19 Feb 2026	51.90	51.90	50.20	50.30	-2.33%	835,189	1,268	42.51
18 Feb 2026	52.20	52.70	51.30	51.50	-1.34%	1,827,666	2,137	95.03
17 Feb 2026	53.30	53.60	51.90	52.20	-2.06%	2,365,744	2,620	124.68
16 Feb 2026	51.40	53.70	50.40	53.30	+5.75%	3,796,030	3,981	197.48
15 Feb 2026	50.00	50.90	49.50	50.40	+2.44%	1,766,471	1,849	88.73
10 Feb 2026	50.00	50.00	49.00	49.20	-0.61%	1,141,793	1,575	56.43
9 Feb 2026	48.50	49.70	48.40	49.50	+2.27%	627,807	806	30.87
8 Feb 2026	49.00	49.30	48.30	48.40	-1.43%	663,836	960	32.24
5 Feb 2026	50.10	50.30	48.90	49.10	-1.80%	999,634	1,256	49.61
3 Feb 2026	49.90	51.00	49.90	50.00	+0.20%	1,446,717	1,832	72.87
2 Feb 2026	49.50	50.20	49.50	49.90	+0.81%	1,303,725	1,106	64.98
1 Feb 2026	49.80	50.20	49.00	49.50	+0.41%	1,179,636	1,528	58.49
29 Jan 2026	50.50	50.60	49.20	49.30	-1.79%	1,428,748	1,937	71.04
28 Jan 2026	51.10	51.60	50.00	50.20	-1.76%	1,635,339	2,111	83.02
27 Jan 2026	49.50	51.60	49.50	51.10	+3.44%	1,865,524	2,306	93.82
26 Jan 2026	51.00	51.40	49.20	49.40	-1.59%	2,605,413	3,236	131.02
25 Jan 2026	49.80	51.20	49.50	50.20	+1.62%	1,949,061	2,066	97.84
22 Jan 2026	49.20	49.90	49.10	49.40	+0.41%	1,009,781	1,247	50.03
21 Jan 2026	48.90	49.80	48.50	49.20	+1.23%	1,608,989	1,673	79.16
20 Jan 2026	49.00	49.10	48.40	48.60	0.00%	1,260,546	1,276	61.34
19 Jan 2026	47.80	49.10	47.80	48.60	+2.10%	1,865,744	1,949	90.59
18 Jan 2026	47.00	47.80	46.80	47.60	+1.49%	819,113	1,000	38.68
15 Jan 2026	47.50	48.00	46.60	46.90	-0.85%	1,001,961	1,044	47.41
14 Jan 2026	47.10	47.40	46.90	47.30	+1.07%	832,655	830	39.30
13 Jan 2026	46.50	47.40	46.40	46.80	+0.65%	1,137,432	1,218	53.24
12 Jan 2026	47.00	47.30	46.10	46.50	-0.85%	1,006,789	1,211	47.03
11 Jan 2026	48.00	48.60	46.20	46.90	-1.88%	1,027,876	1,190	48.98
8 Jan 2026	48.10	48.30	47.40	47.80	-0.42%	1,193,331	1,253	57.08
7 Jan 2026	48.50	48.80	47.80	48.00	-1.03%	1,027,990	1,152	49.67
6 Jan 2026	47.70	49.70	47.70	48.50	+1.68%	1,720,741	2,164	84.04
5 Jan 2026	47.30	48.20	47.20	47.70	+1.06%	1,270,981	1,484	60.65
4 Jan 2026	47.00	47.60	46.80	47.20	+0.85%	861,973	1,263	40.70
1 Jan 2026	47.50	47.60	46.70	46.80	-0.85%	726,572	1,049	34.22

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.