Sharp Industries PLC (DSE:SHARPIND)
Bangladesh · Delayed Price · Currency is BDT 17.20
0.00 (0.00%)
At close: Mar 24, 2026
Sharp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 17.20 | 17.60 | 16.80 | 17.20 | 17.20 | - | 231,007 |
| Mar 16, 2026 | 17.10 | 17.30 | 16.90 | 17.20 | 17.20 | 1.18% | 140,381 |
| Mar 15, 2026 | 17.40 | 17.60 | 16.90 | 17.00 | 17.00 | - | 270,481 |
| Mar 12, 2026 | 17.00 | 17.10 | 15.90 | 17.00 | 17.00 | 6.92% | 207,905 |
| Mar 11, 2026 | 15.80 | 16.60 | 15.80 | 15.90 | 15.90 | -1.85% | 14,650 |
| Mar 10, 2026 | 15.80 | 16.70 | 15.50 | 16.20 | 16.20 | 5.88% | 240,622 |
| Mar 9, 2026 | 15.20 | 16.00 | 14.40 | 15.30 | 15.30 | 4.79% | 97,885 |
| Mar 8, 2026 | 15.90 | 16.20 | 14.50 | 14.60 | 14.60 | -9.32% | 61,759 |
| Mar 5, 2026 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | 1.26% | 107,229 |
| Mar 4, 2026 | 15.50 | 16.70 | 15.50 | 15.90 | 15.90 | 0.63% | 36,455 |
| Mar 3, 2026 | 16.70 | 16.90 | 15.80 | 15.80 | 15.80 | -5.39% | 129,923 |
| Mar 2, 2026 | 16.70 | 17.00 | 14.90 | 16.70 | 16.70 | 2.45% | 205,727 |
| Mar 1, 2026 | 15.80 | 16.70 | 15.50 | 16.30 | 16.30 | -2.40% | 159,679 |
| Feb 26, 2026 | 15.50 | 17.40 | 15.50 | 16.70 | 16.70 | -1.18% | 212,040 |
| Feb 25, 2026 | 16.90 | 17.00 | 16.60 | 16.90 | 16.90 | 1.81% | 215,094 |
| Feb 24, 2026 | 16.60 | 17.10 | 16.50 | 16.60 | 16.60 | -1.19% | 154,760 |
| Feb 23, 2026 | 17.20 | 17.40 | 16.70 | 16.80 | 16.80 | - | 244,242 |
| Feb 22, 2026 | 16.50 | 17.00 | 16.20 | 16.80 | 16.80 | 1.20% | 232,544 |
| Feb 19, 2026 | 16.60 | 16.90 | 16.40 | 16.60 | 16.60 | -0.60% | 173,773 |
| Feb 18, 2026 | 16.70 | 17.30 | 15.80 | 16.70 | 16.70 | 4.37% | 502,423 |
| Feb 17, 2026 | 15.50 | 16.30 | 15.50 | 16.00 | 16.00 | -0.62% | 293,467 |
| Feb 16, 2026 | 16.10 | 16.50 | 15.50 | 16.10 | 16.10 | - | 337,981 |
| Feb 15, 2026 | 15.60 | 16.10 | 15.00 | 16.10 | 16.10 | 9.52% | 627,390 |
| Feb 10, 2026 | 13.40 | 14.70 | 13.40 | 14.70 | 14.70 | 9.70% | 382,643 |
| Feb 9, 2026 | 13.40 | 13.40 | 12.30 | 13.40 | 13.40 | 9.84% | 260,489 |
| Feb 8, 2026 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | 6,388 |
| Feb 5, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | - | 46,458 |
| Feb 3, 2026 | 11.90 | 12.40 | 11.90 | 12.20 | 12.20 | 1.67% | 33,760 |
| Feb 2, 2026 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 70,847 |
| Feb 1, 2026 | 12.30 | 12.30 | 11.60 | 11.80 | 11.80 | -6.35% | 112,644 |
| Jan 29, 2026 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | 52,115 |
| Jan 28, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 12,188 |
| Jan 27, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 43,855 |
| Jan 26, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 72,205 |
| Jan 25, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | -1.54% | 55,366 |
| Jan 22, 2026 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | -1.52% | 79,717 |
| Jan 21, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 43,806 |
| Jan 20, 2026 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -1.49% | 47,203 |
| Jan 19, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.29% | 48,098 |
| Jan 18, 2026 | 12.60 | 13.20 | 12.50 | 13.10 | 13.10 | 3.15% | 85,866 |
| Jan 15, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | - | 54,619 |
| Jan 14, 2026 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | -0.78% | 40,210 |
| Jan 13, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | 1.59% | 83,325 |
| Jan 12, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 64,272 |
| Jan 11, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 78,557 |
| Jan 8, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 65,587 |
| Jan 7, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 40,301 |
| Jan 6, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | - | 36,888 |
| Jan 5, 2026 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 92,733 |
| Jan 4, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 50,222 |