📋 SPCL Shahjibazar Power Co. Ltd.

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-6.46%
54.20 → 50.70 (-3.50 tk)
Highest
60.60
15 Jul 2026
Lowest
46.90
14 Sep 2026
Up and down days
24 / 34
6 unchanged · 64 sessions
📊 Against the rest of the market
SPCL -6.46%
DSEX index -1.26%
Fuel & Power (23 companies) +2.64%
Ahead of the index by -5.20%
🎢 How rough the ride was
Deepest fall from a peak -20.30% 6 Jul 2026 → 14 Sep 2026
Swing, yearly basis 26.1%
Best single day +5.19% 5 Jul 2026
Worst single day -4.01% 13 Sep 2026
Longest run of rises 4 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 45,270,865
Average per day 707,357
Money traded, total 2,552.6 mn tk
Number of trades 57,521
Busiest day 4,861,548 5 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
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
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 51.10 51.20 50.30 50.70 -0.78% 160,626 248 8.14
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

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.