Sharp Industries PLC (DSE:SHARPIND)
Bangladesh · Delayed Price · Currency is BDT 16.30
-0.20 (-1.21%)
At close: Oct 9, 2025
Sharp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 16.50 | 16.50 | 15.70 | 15.90 | 15.90 | -0.62% | 133,519 |
| Oct 12, 2025 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -1.84% | 56,834 |
| Oct 9, 2025 | 16.40 | 16.80 | 16.20 | 16.30 | 16.30 | -1.21% | 73,160 |
| Oct 8, 2025 | 16.60 | 16.90 | 16.30 | 16.50 | 16.50 | -0.60% | 68,676 |
| Oct 7, 2025 | 17.00 | 17.20 | 16.50 | 16.60 | 16.60 | -2.35% | 117,477 |
| Oct 6, 2025 | 17.10 | 17.40 | 16.90 | 17.00 | 17.00 | -1.16% | 152,883 |
| Oct 5, 2025 | 17.30 | 17.50 | 16.90 | 17.20 | 17.20 | 0.58% | 173,270 |
| Sep 30, 2025 | 17.50 | 17.50 | 16.90 | 17.10 | 17.10 | -0.58% | 141,884 |
| Sep 29, 2025 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 0.58% | 200,833 |
| Sep 28, 2025 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | -0.58% | 56,795 |
| Sep 25, 2025 | 17.30 | 17.70 | 17.10 | 17.20 | 17.20 | -0.58% | 331,985 |
| Sep 24, 2025 | 17.00 | 17.50 | 17.00 | 17.30 | 17.30 | 1.76% | 93,743 |
| Sep 23, 2025 | 17.10 | 17.40 | 16.80 | 17.00 | 17.00 | 0.59% | 201,106 |
| Sep 22, 2025 | 17.10 | 17.40 | 16.80 | 16.90 | 16.90 | -2.31% | 177,891 |
| Sep 21, 2025 | 17.30 | 17.60 | 17.20 | 17.30 | 17.30 | -0.57% | 126,162 |
| Sep 18, 2025 | 17.40 | 17.80 | 17.10 | 17.40 | 17.40 | -0.57% | 144,529 |
| Sep 17, 2025 | 17.50 | 17.80 | 17.40 | 17.50 | 17.50 | 0.57% | 112,452 |
| Sep 16, 2025 | 17.20 | 17.80 | 17.20 | 17.40 | 17.40 | - | 169,044 |
| Sep 15, 2025 | 18.00 | 18.00 | 17.00 | 17.40 | 17.40 | -1.69% | 379,807 |
| Sep 14, 2025 | 17.80 | 18.00 | 17.60 | 17.70 | 17.70 | - | 76,068 |
| Sep 11, 2025 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | 0.57% | 275,087 |
| Sep 10, 2025 | 18.00 | 18.40 | 17.50 | 17.60 | 17.60 | -3.30% | 539,714 |
| Sep 9, 2025 | 19.20 | 19.30 | 18.10 | 18.20 | 18.20 | -3.70% | 460,033 |
| Sep 8, 2025 | 18.70 | 19.50 | 18.70 | 18.90 | 18.90 | 1.61% | 901,157 |
| Sep 7, 2025 | 18.90 | 18.90 | 18.30 | 18.60 | 18.60 | 1.64% | 385,287 |
| Sep 4, 2025 | 18.40 | 18.90 | 18.20 | 18.30 | 18.30 | -1.61% | 360,145 |
| Sep 3, 2025 | 19.10 | 19.10 | 18.50 | 18.60 | 18.60 | -1.59% | 489,500 |
| Sep 2, 2025 | 18.20 | 19.10 | 18.10 | 18.90 | 18.90 | 3.85% | 382,743 |
| Sep 1, 2025 | 19.40 | 19.60 | 17.60 | 18.20 | 18.20 | -5.70% | 876,836 |
| Aug 31, 2025 | 19.60 | 20.00 | 19.10 | 19.30 | 19.30 | -0.52% | 1,043,086 |
| Aug 28, 2025 | 19.50 | 19.90 | 19.00 | 19.40 | 19.40 | - | 889,110 |
| Aug 27, 2025 | 18.50 | 19.60 | 18.30 | 19.40 | 19.40 | 5.43% | 880,804 |
| Aug 26, 2025 | 18.60 | 19.20 | 18.30 | 18.40 | 18.40 | -0.54% | 957,163 |
| Aug 25, 2025 | 18.30 | 18.80 | 18.30 | 18.50 | 18.50 | 0.54% | 510,227 |
| Aug 24, 2025 | 18.00 | 18.50 | 17.90 | 18.40 | 18.40 | 2.22% | 614,955 |
| Aug 21, 2025 | 18.10 | 18.20 | 17.90 | 18.00 | 18.00 | -0.55% | 159,075 |
| Aug 20, 2025 | 18.80 | 18.80 | 17.80 | 18.10 | 18.10 | -3.21% | 346,960 |
| Aug 19, 2025 | 17.80 | 18.90 | 17.80 | 18.70 | 18.70 | 6.25% | 1,038,824 |
| Aug 18, 2025 | 17.50 | 17.90 | 17.50 | 17.60 | 17.60 | 0.57% | 202,928 |
| Aug 17, 2025 | 17.40 | 17.70 | 17.40 | 17.50 | 17.50 | 0.57% | 88,624 |
| Aug 14, 2025 | 17.60 | 17.90 | 17.20 | 17.40 | 17.40 | -1.69% | 159,672 |
| Aug 13, 2025 | 17.90 | 18.20 | 17.60 | 17.70 | 17.70 | -1.12% | 120,522 |
| Aug 12, 2025 | 17.60 | 18.10 | 17.60 | 17.90 | 17.90 | 1.70% | 194,081 |
| Aug 11, 2025 | 18.20 | 18.30 | 17.50 | 17.60 | 17.60 | - | 225,196 |
| Aug 10, 2025 | 17.80 | 17.90 | 17.20 | 17.60 | 17.60 | 1.15% | 189,097 |
| Aug 7, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -1.69% | 285,375 |
| Aug 6, 2025 | 18.60 | 18.60 | 17.50 | 17.70 | 17.70 | -0.56% | 206,460 |
| Aug 4, 2025 | 18.10 | 18.20 | 17.60 | 17.80 | 17.80 | - | 187,325 |
| Aug 3, 2025 | 18.50 | 18.90 | 17.70 | 17.80 | 17.80 | -1.11% | 681,764 |
| Jul 31, 2025 | 18.90 | 18.90 | 17.80 | 18.00 | 18.00 | -2.17% | 274,459 |