Sharp Industries PLC (DSE:SHARPIND)
Bangladesh · Delayed Price · Currency is BDT 13.40
-0.70 (-4.96%)
At close: Oct 14, 2026
Sharp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 14.10 | 14.20 | 13.20 | 13.40 | 13.40 | -4.96% | 5,913,381 |
| Oct 13, 2026 | 14.10 | 14.90 | 13.60 | 14.10 | 14.10 | 2.92% | 5,871,862 |
| Oct 12, 2026 | 13.70 | 15.20 | 13.50 | 13.70 | 13.70 | -8.67% | 7,329,442 |
| Oct 11, 2026 | 16.30 | 16.40 | 14.80 | 15.00 | 15.00 | -7.98% | 8,605,286 |
| Oct 8, 2026 | 16.30 | 17.40 | 16.00 | 16.30 | 16.30 | -3.55% | 6,403,058 |
| Oct 7, 2026 | 16.90 | 17.30 | 16.60 | 16.90 | 16.90 | 0.60% | 5,143,904 |
| Oct 6, 2026 | 16.80 | 17.80 | 16.60 | 16.80 | 16.80 | -3.45% | 5,165,723 |
| Oct 5, 2026 | 17.80 | 18.10 | 17.20 | 17.40 | 17.40 | -1.69% | 4,976,592 |
| Oct 4, 2026 | 18.40 | 18.40 | 17.60 | 17.70 | 17.70 | -2.75% | 5,466,849 |
| Oct 1, 2026 | 19.20 | 19.20 | 18.10 | 18.20 | 18.20 | -5.21% | 8,462,999 |
| Sep 30, 2026 | 19.00 | 19.60 | 19.00 | 19.20 | 19.20 | 2.67% | 7,920,820 |
| Sep 29, 2026 | 17.90 | 19.10 | 17.90 | 18.70 | 18.70 | 5.06% | 7,689,698 |
| Sep 28, 2026 | 18.10 | 18.40 | 17.70 | 17.80 | 17.80 | -1.11% | 5,350,857 |
| Sep 27, 2026 | 19.10 | 19.20 | 17.70 | 18.00 | 18.00 | -5.76% | 9,043,957 |
| Sep 24, 2026 | 19.90 | 20.10 | 19.00 | 19.10 | 19.10 | -3.05% | 9,085,813 |
| Sep 23, 2026 | 19.70 | 20.20 | 19.50 | 19.70 | 19.70 | 1.03% | 7,965,145 |
| Sep 22, 2026 | 19.50 | 20.20 | 19.40 | 19.50 | 19.50 | -0.51% | 9,249,277 |
| Sep 21, 2026 | 19.60 | 20.40 | 19.40 | 19.60 | 19.60 | -3.45% | 13,287,150 |
| Sep 20, 2026 | 19.70 | 20.90 | 19.60 | 20.30 | 20.30 | 4.64% | 12,690,332 |
| Sep 17, 2026 | 17.90 | 19.60 | 17.40 | 19.40 | 19.40 | 8.38% | 14,229,572 |
| Sep 16, 2026 | 18.50 | 18.70 | 17.70 | 17.90 | 17.90 | -2.19% | 9,702,503 |
| Sep 15, 2026 | 18.30 | 18.60 | 17.80 | 18.30 | 18.30 | 3.98% | 9,589,085 |
| Sep 14, 2026 | 17.60 | 18.80 | 17.40 | 17.60 | 17.60 | 1.15% | 8,577,350 |
| Sep 13, 2026 | 19.40 | 19.40 | 17.20 | 17.40 | 17.40 | -8.42% | 10,519,592 |
| Sep 10, 2026 | 19.00 | 20.20 | 18.80 | 19.00 | 19.00 | -3.06% | 9,794,553 |
| Sep 9, 2026 | 18.90 | 20.10 | 18.60 | 19.60 | 19.60 | 3.70% | 13,953,180 |
| Sep 8, 2026 | 18.90 | 21.10 | 18.60 | 18.90 | 18.90 | -6.90% | 11,363,900 |
| Sep 7, 2026 | 17.70 | 20.60 | 17.70 | 20.30 | 20.30 | 4.10% | 14,243,289 |
| Sep 6, 2026 | 21.60 | 21.60 | 19.50 | 19.50 | 19.50 | -9.72% | 10,050,462 |
| Sep 3, 2026 | 23.80 | 24.00 | 21.50 | 21.60 | 21.60 | -9.24% | 15,438,669 |
| Sep 2, 2026 | 24.50 | 25.10 | 23.50 | 23.80 | 23.80 | -2.46% | 9,432,097 |
| Sep 1, 2026 | 24.20 | 25.50 | 24.00 | 24.40 | 24.40 | 2.09% | 7,509,062 |
| Aug 31, 2026 | 23.90 | 25.40 | 23.50 | 23.90 | 23.90 | -6.27% | 13,539,320 |
| Aug 30, 2026 | 27.20 | 28.70 | 24.60 | 25.50 | 25.50 | -6.25% | 7,796,183 |
| Aug 27, 2026 | 29.30 | 29.30 | 26.80 | 27.20 | 27.20 | -8.42% | 17,816,428 |
| Aug 25, 2026 | 32.00 | 32.00 | 29.70 | 29.70 | 29.70 | -10.00% | 8,495,002 |
| Aug 24, 2026 | 33.00 | 38.00 | 33.00 | 33.00 | 33.00 | -9.84% | 7,739,755 |
| Aug 23, 2026 | 34.40 | 37.20 | 34.20 | 36.60 | 36.60 | 7.33% | 10,181,152 |
| Aug 20, 2026 | 34.10 | 34.10 | 30.60 | 34.10 | 34.10 | 10.00% | 6,014,498 |
| Aug 19, 2026 | 31.00 | 34.60 | 30.60 | 31.00 | 31.00 | -8.82% | 6,841,623 |
| Aug 18, 2026 | 34.00 | 39.00 | 33.90 | 34.00 | 34.00 | -9.57% | 3,948,383 |
| Aug 17, 2026 | 37.60 | 41.40 | 36.60 | 37.60 | 37.60 | -7.16% | 5,813,243 |
| Aug 16, 2026 | 43.80 | 44.60 | 39.50 | 40.50 | 40.50 | -7.53% | 4,480,235 |
| Aug 13, 2026 | 43.80 | 45.50 | 42.20 | 43.80 | 43.80 | -0.68% | 8,051,187 |
| Aug 12, 2026 | 44.10 | 44.80 | 41.80 | 44.10 | 44.10 | 2.80% | 8,710,032 |
| Aug 11, 2026 | 42.90 | 43.70 | 42.30 | 42.90 | 42.90 | 0.94% | 9,665,203 |
| Aug 10, 2026 | 42.50 | 43.10 | 41.80 | 42.50 | 42.50 | 0.24% | 3,809,529 |
| Aug 9, 2026 | 39.20 | 42.90 | 39.20 | 42.40 | 42.40 | 8.44% | 9,860,508 |
| Aug 6, 2026 | 41.90 | 42.70 | 37.50 | 39.10 | 39.10 | -6.01% | 11,971,056 |
| Aug 4, 2026 | 39.50 | 41.90 | 39.30 | 41.60 | 41.60 | 5.32% | 7,934,730 |