📋 SPCERAMICS Shinepukur Ceramics PLC.
Everything recorded between two dates ·
21 Jun 2026 → 21 Sep 2026 · 64 trading days
Move over the period
-10.50%
23.80 → 21.30 (-2.50 tk)
Highest
26.40
2 Jul 2026
Lowest
18.70
31 Aug 2026
Up and down days
22 / 40
2 unchanged · 64 sessions
📊 Against the rest of the market
SPCERAMICS
-10.50%
DSEX index
-1.34%
Ceramics Sector (5 companies)
-9.84%
Ahead of the index by
-9.17%
🎢 How rough the ride was
Deepest fall from a peak
-26.85%
2 Jul 2026 → 31 Aug 2026
Swing, yearly basis
40.3%
Best single day
+7.08% 2 Jul 2026
Worst single day
-4.33% 26 Jul 2026
Longest run of rises
3 days
Longest run of falls
11 days
💰 How much was traded
Shares traded, total
80,684,377
Average per day
1,260,693
Money traded, total
1,911.4 mn tk
Number of trades
58,424
Busiest day
6,765,269 2 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (2)
7 Sep 2026 ·
macd cross up
buy 20.70
27 Aug 2026 ·
oversold bounce
buy 19.70
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 21.60 | 21.80 | 21.10 | 21.30 | -2.29% | 305,075 | 285 | 6.56 |
| 20 Sep 2026 | 20.90 | 21.80 | 21.00 | 21.80 | +3.32% | 647,069 | 535 | 13.87 |
| 17 Sep 2026 | 20.80 | 21.20 | 20.50 | 21.10 | +1.44% | 174,384 | 262 | 3.64 |
| 16 Sep 2026 | 21.20 | 21.50 | 20.80 | 20.80 | -1.89% | 329,443 | 426 | 6.93 |
| 15 Sep 2026 | 19.80 | 21.50 | 19.80 | 21.20 | +7.07% | 664,137 | 704 | 13.86 |
| 14 Sep 2026 | 20.30 | 20.50 | 19.80 | 19.80 | -2.46% | 191,119 | 347 | 3.84 |
| 13 Sep 2026 | 21.00 | 21.00 | 20.30 | 20.30 | -3.33% | 421,503 | 439 | 8.69 |
| 10 Sep 2026 | 21.00 | 21.40 | 20.90 | 21.00 | 0.00% | 387,219 | 424 | 8.18 |
| 9 Sep 2026 | 20.40 | 21.60 | 20.00 | 21.00 | +2.94% | 589,107 | 781 | 12.29 |
| 8 Sep 2026 | 20.80 | 21.30 | 20.20 | 20.40 | -1.45% | 561,886 | 674 | 11.61 |
| 7 Sep 2026 | 20.00 | 21.10 | 19.50 | 20.70 | +3.50% | 353,860 | 538 | 7.19 |
| 6 Sep 2026 | 20.70 | 21.40 | 19.80 | 20.00 | -3.38% | 783,447 | 798 | 16.15 |
| 3 Sep 2026 | 19.70 | 21.10 | 19.60 | 20.70 | +5.08% | 793,986 | 811 | 16.20 |
| 2 Sep 2026 | 19.60 | 19.80 | 19.30 | 19.70 | +0.51% | 208,531 | 341 | 4.09 |
| 1 Sep 2026 | 18.80 | 19.70 | 19.00 | 19.60 | +4.26% | 364,452 | 462 | 7.10 |
| 31 Aug 2026 | 19.10 | 19.30 | 18.70 | 18.80 | -1.57% | 193,893 | 318 | 3.66 |
| 30 Aug 2026 | 19.70 | 19.80 | 18.90 | 19.10 | -3.05% | 238,895 | 304 | 4.62 |
| 27 Aug 2026 | 19.70 | 20.00 | 19.60 | 19.70 | -0.51% | 274,323 | 315 | 5.43 |
| 25 Aug 2026 | 19.70 | 20.00 | 19.30 | 19.80 | -0.50% | 359,019 | 381 | 7.04 |
| 24 Aug 2026 | 20.70 | 20.80 | 19.30 | 19.90 | -3.86% | 327,850 | 476 | 6.62 |
| 23 Aug 2026 | 21.50 | 21.80 | 20.50 | 20.70 | -3.72% | 285,595 | 400 | 5.99 |
| 20 Aug 2026 | 21.60 | 21.90 | 21.40 | 21.50 | -0.46% | 230,961 | 293 | 4.98 |
| 19 Aug 2026 | 21.70 | 22.20 | 21.20 | 21.60 | -0.46% | 597,594 | 605 | 12.87 |
| 18 Aug 2026 | 22.30 | 22.40 | 21.40 | 21.70 | -1.81% | 492,809 | 564 | 10.85 |
| 17 Aug 2026 | 22.70 | 22.90 | 21.90 | 22.10 | -2.21% | 806,018 | 777 | 17.93 |
| 16 Aug 2026 | 23.00 | 23.30 | 22.50 | 22.60 | -1.31% | 821,290 | 581 | 18.70 |
| 13 Aug 2026 | 23.00 | 23.10 | 22.70 | 22.90 | 0.00% | 901,566 | 494 | 20.65 |
| 12 Aug 2026 | 23.20 | 23.40 | 22.80 | 22.90 | -0.87% | 870,431 | 588 | 20.10 |
| 11 Aug 2026 | 23.60 | 23.80 | 23.00 | 23.10 | -1.28% | 1,328,630 | 1,128 | 31.18 |
| 10 Aug 2026 | 22.70 | 23.50 | 22.50 | 23.40 | +4.00% | 1,323,857 | 1,099 | 30.70 |
| 9 Aug 2026 | 22.90 | 22.90 | 22.30 | 22.50 | -0.88% | 570,785 | 633 | 12.91 |
| 6 Aug 2026 | 23.00 | 23.30 | 22.60 | 22.70 | -0.87% | 681,429 | 666 | 15.57 |
| 4 Aug 2026 | 23.60 | 23.60 | 22.70 | 22.90 | +0.44% | 810,626 | 585 | 18.56 |
| 3 Aug 2026 | 23.20 | 23.20 | 22.70 | 22.80 | -1.30% | 1,101,879 | 872 | 25.24 |
| 2 Aug 2026 | 23.30 | 23.60 | 23.00 | 23.10 | -0.86% | 713,117 | 630 | 16.56 |
| 30 Jul 2026 | 22.90 | 23.80 | 22.70 | 23.30 | +2.64% | 1,508,112 | 1,110 | 35.24 |
| 29 Jul 2026 | 23.30 | 23.40 | 22.60 | 22.70 | -1.30% | 917,785 | 887 | 21.03 |
| 28 Jul 2026 | 22.70 | 23.30 | 22.50 | 23.00 | +2.22% | 1,147,773 | 1,016 | 26.30 |
| 27 Jul 2026 | 22.10 | 22.80 | 21.90 | 22.50 | +1.81% | 652,890 | 637 | 14.71 |
| 26 Jul 2026 | 23.10 | 23.50 | 21.80 | 22.10 | -4.33% | 1,264,432 | 1,120 | 28.40 |
| 23 Jul 2026 | 24.20 | 24.20 | 23.00 | 23.10 | -2.94% | 1,115,463 | 1,022 | 26.07 |
| 22 Jul 2026 | 24.00 | 24.40 | 23.70 | 23.80 | -0.42% | 1,054,786 | 883 | 25.39 |
| 21 Jul 2026 | 23.80 | 24.10 | 23.80 | 23.90 | +0.84% | 830,486 | 670 | 19.85 |
| 20 Jul 2026 | 24.00 | 24.00 | 23.60 | 23.70 | -0.84% | 1,003,091 | 793 | 23.85 |
| 19 Jul 2026 | 24.30 | 24.50 | 23.80 | 23.90 | -1.24% | 1,323,680 | 864 | 31.80 |
| 16 Jul 2026 | 24.70 | 24.80 | 23.90 | 24.20 | -1.22% | 873,222 | 787 | 21.10 |
| 15 Jul 2026 | 24.50 | 26.10 | 24.00 | 24.50 | +2.94% | 4,294,840 | 2,554 | 106.83 |
| 14 Jul 2026 | 24.00 | 24.30 | 23.50 | 23.80 | -0.83% | 1,415,148 | 1,032 | 33.90 |
| 13 Jul 2026 | 24.40 | 24.60 | 23.90 | 24.00 | -0.83% | 1,288,720 | 880 | 31.10 |
| 12 Jul 2026 | 23.90 | 24.60 | 23.50 | 24.20 | +1.26% | 2,483,158 | 1,416 | 59.51 |
| 9 Jul 2026 | 24.40 | 24.50 | 23.80 | 23.90 | -0.83% | 2,496,673 | 1,460 | 60.23 |
| 8 Jul 2026 | 24.70 | 24.80 | 24.00 | 24.10 | -1.63% | 1,693,975 | 1,221 | 41.21 |
| 7 Jul 2026 | 24.40 | 24.80 | 24.30 | 24.50 | +0.41% | 1,852,002 | 1,034 | 45.41 |
| 6 Jul 2026 | 25.00 | 25.00 | 24.30 | 24.40 | -1.21% | 3,221,774 | 1,920 | 79.14 |
| 5 Jul 2026 | 25.90 | 26.00 | 24.40 | 24.70 | -3.89% | 2,819,937 | 2,250 | 70.51 |
| 2 Jul 2026 | 25.40 | 26.40 | 24.90 | 25.70 | +7.08% | 6,765,269 | 3,701 | 175.27 |
| 30 Jun 2026 | 23.90 | 24.30 | 23.70 | 24.00 | +0.42% | 3,225,612 | 1,551 | 77.57 |
| 29 Jun 2026 | 24.30 | 24.60 | 23.70 | 23.90 | -1.65% | 1,718,554 | 1,152 | 41.23 |
| 28 Jun 2026 | 23.90 | 25.10 | 23.70 | 24.30 | +2.97% | 5,631,799 | 2,415 | 138.44 |
| 25 Jun 2026 | 23.30 | 24.00 | 23.10 | 23.60 | +2.61% | 1,532,126 | 826 | 36.24 |
| 24 Jun 2026 | 23.50 | 23.60 | 22.80 | 23.00 | -0.86% | 1,431,667 | 1,047 | 33.09 |
| 23 Jun 2026 | 23.70 | 23.80 | 23.00 | 23.20 | -1.69% | 1,664,099 | 1,127 | 38.83 |
| 22 Jun 2026 | 24.50 | 24.60 | 23.50 | 23.60 | -2.88% | 3,043,164 | 1,893 | 73.38 |
| 21 Jun 2026 | 23.80 | 24.60 | 23.60 | 24.30 | +2.10% | 2,708,355 | 1,620 | 65.44 |
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.