Sharp Industries PLC (DSE:SHARPIND)
Bangladesh · Delayed Price · Currency is BDT 18.30
-0.30 (-1.61%)
At close: Sep 4, 2025
Sharp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.30 | 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 |
| Jul 30, 2025 | 17.70 | 18.60 | 17.50 | 18.40 | 18.40 | 5.14% | 408,810 |
| Jul 29, 2025 | 17.50 | 18.00 | 17.40 | 17.50 | 17.50 | -0.57% | 248,898 |
| Jul 28, 2025 | 17.40 | 18.00 | 17.20 | 17.60 | 17.60 | 1.15% | 277,519 |
| Jul 27, 2025 | 18.50 | 18.50 | 17.00 | 17.40 | 17.40 | -4.92% | 520,317 |
| Jul 24, 2025 | 18.10 | 18.40 | 18.10 | 18.30 | 18.30 | 0.55% | 144,276 |
| Jul 23, 2025 | 18.90 | 19.00 | 18.10 | 18.20 | 18.20 | -1.62% | 424,834 |
| Jul 22, 2025 | 18.80 | 18.90 | 18.20 | 18.50 | 18.50 | -1.07% | 265,025 |
| Jul 21, 2025 | 18.80 | 19.20 | 18.60 | 18.70 | 18.70 | -0.53% | 386,933 |
| Jul 20, 2025 | 19.40 | 19.40 | 18.70 | 18.80 | 18.80 | -1.05% | 668,970 |
| Jul 17, 2025 | 19.30 | 19.50 | 18.90 | 19.00 | 19.00 | - | 488,371 |
| Jul 16, 2025 | 19.60 | 19.70 | 18.90 | 19.00 | 19.00 | -0.52% | 427,520 |
| Jul 15, 2025 | 18.80 | 19.60 | 18.40 | 19.10 | 19.10 | 1.06% | 823,787 |
| Jul 14, 2025 | 19.40 | 19.90 | 18.60 | 18.90 | 18.90 | -2.58% | 802,104 |
| Jul 13, 2025 | 19.90 | 20.20 | 18.90 | 19.40 | 19.40 | -0.51% | 2,107,941 |
| Jul 10, 2025 | 18.60 | 19.50 | 17.90 | 19.50 | 19.50 | 9.55% | 1,623,488 |
| Jul 9, 2025 | 16.30 | 17.80 | 16.30 | 17.80 | 17.80 | 9.88% | 1,605,036 |
| Jul 8, 2025 | 16.10 | 16.40 | 16.00 | 16.20 | 16.20 | -0.61% | 504,229 |
| Jul 7, 2025 | 16.50 | 16.70 | 16.00 | 16.30 | 16.30 | 0.62% | 408,370 |
| Jul 3, 2025 | 16.30 | 16.40 | 15.90 | 16.20 | 16.20 | - | 412,415 |
| Jul 2, 2025 | 15.80 | 16.50 | 15.80 | 16.20 | 16.20 | 1.89% | 405,744 |
| Jun 30, 2025 | 16.00 | 16.10 | 15.80 | 15.90 | 15.90 | -0.62% | 255,124 |
| Jun 29, 2025 | 15.90 | 16.50 | 15.90 | 16.00 | 16.00 | - | 311,148 |
| Jun 26, 2025 | 15.60 | 16.10 | 15.60 | 16.00 | 16.00 | 2.56% | 623,200 |
| Jun 25, 2025 | 15.80 | 15.80 | 15.00 | 15.60 | 15.60 | 2.63% | 269,488 |
| Jun 24, 2025 | 16.10 | 16.30 | 14.50 | 15.20 | 15.20 | -3.18% | 423,091 |