Sharp Industries PLC (DSE:SHARPIND)
Bangladesh · Delayed Price · Currency is BDT 17.00
+0.10 (0.59%)
At close: May 24, 2026
Sharp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 16.70 | 17.40 | 16.70 | 17.00 | 17.00 | 0.59% | 105,086 |
| May 23, 2026 | 17.10 | 17.10 | 16.70 | 16.90 | 16.90 | 1.20% | 73,541 |
| May 21, 2026 | 16.70 | 17.90 | 16.50 | 16.70 | 16.70 | -2.91% | 229,881 |
| May 20, 2026 | 16.30 | 17.90 | 16.30 | 17.20 | 17.20 | 4.88% | 469,703 |
| May 19, 2026 | 16.60 | 16.70 | 16.30 | 16.40 | 16.40 | - | 71,633 |
| May 18, 2026 | 16.90 | 17.00 | 16.40 | 16.40 | 16.40 | -1.20% | 192,268 |
| May 17, 2026 | 17.00 | 17.20 | 16.50 | 16.60 | 16.60 | -2.35% | 407,166 |
| May 14, 2026 | 16.60 | 17.40 | 16.50 | 17.00 | 17.00 | 3.03% | 679,099 |
| May 13, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 3.13% | 178,079 |
| May 12, 2026 | 16.00 | 16.30 | 15.60 | 16.00 | 16.00 | 1.91% | 195,900 |
| May 11, 2026 | 15.90 | 16.50 | 15.60 | 15.70 | 15.70 | - | 126,515 |
| May 10, 2026 | 15.30 | 15.80 | 15.30 | 15.70 | 15.70 | 1.29% | 93,442 |
| May 7, 2026 | 15.50 | 15.90 | 15.30 | 15.50 | 15.50 | - | 79,850 |
| May 6, 2026 | 15.40 | 15.90 | 15.20 | 15.50 | 15.50 | 0.65% | 156,241 |
| May 5, 2026 | 15.40 | 15.70 | 15.30 | 15.40 | 15.40 | -0.65% | 110,229 |
| May 4, 2026 | 15.70 | 15.70 | 15.20 | 15.50 | 15.50 | 1.31% | 53,478 |
| May 3, 2026 | 15.60 | 16.20 | 15.20 | 15.30 | 15.30 | -2.55% | 54,912 |
| Apr 30, 2026 | 15.10 | 16.00 | 15.10 | 15.70 | 15.70 | 3.29% | 98,493 |
| Apr 29, 2026 | 15.10 | 15.80 | 14.90 | 15.20 | 15.20 | -1.30% | 73,038 |
| Apr 28, 2026 | 15.80 | 15.90 | 15.30 | 15.40 | 15.40 | -2.53% | 67,714 |
| Apr 27, 2026 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -0.63% | 147,607 |
| Apr 26, 2026 | 16.10 | 16.60 | 15.80 | 15.90 | 15.90 | -0.62% | 301,449 |
| Apr 23, 2026 | 16.50 | 16.50 | 15.90 | 16.00 | 16.00 | -1.84% | 212,248 |
| Apr 22, 2026 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | -0.61% | 267,534 |
| Apr 21, 2026 | 16.40 | 16.90 | 16.40 | 16.40 | 16.40 | - | 105,325 |
| Apr 20, 2026 | 16.80 | 16.80 | 16.30 | 16.40 | 16.40 | - | 78,776 |
| Apr 19, 2026 | 16.70 | 16.90 | 16.40 | 16.40 | 16.40 | -0.61% | 122,001 |
| Apr 16, 2026 | 16.60 | 17.00 | 16.50 | 16.50 | 16.50 | -1.79% | 144,611 |
| Apr 15, 2026 | 17.20 | 17.20 | 16.70 | 16.80 | 16.80 | - | 142,757 |
| Apr 13, 2026 | 16.80 | 17.20 | 16.80 | 16.80 | 16.80 | -0.59% | 116,685 |
| Apr 12, 2026 | 17.20 | 17.20 | 16.70 | 16.90 | 16.90 | - | 102,317 |
| Apr 9, 2026 | 16.90 | 17.30 | 16.60 | 16.90 | 16.90 | -1.17% | 71,845 |
| Apr 8, 2026 | 16.80 | 17.30 | 16.80 | 17.10 | 17.10 | 2.40% | 481,373 |
| Apr 7, 2026 | 16.70 | 16.90 | 16.30 | 16.70 | 16.70 | 2.45% | 72,938 |
| Apr 6, 2026 | 16.50 | 16.90 | 16.10 | 16.30 | 16.30 | 1.88% | 180,476 |
| Apr 5, 2026 | 16.20 | 16.60 | 15.90 | 16.00 | 16.00 | -3.03% | 174,667 |
| Apr 2, 2026 | 16.90 | 17.20 | 16.40 | 16.50 | 16.50 | -0.60% | 266,089 |
| Apr 1, 2026 | 16.60 | 17.40 | 15.50 | 16.60 | 16.60 | 1.22% | 726,443 |
| Mar 31, 2026 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | -1.20% | 72,232 |
| Mar 30, 2026 | 17.00 | 17.00 | 16.40 | 16.60 | 16.60 | -0.60% | 37,638 |
| Mar 29, 2026 | 16.90 | 17.30 | 16.50 | 16.70 | 16.70 | -2.34% | 75,359 |
| Mar 25, 2026 | 17.30 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 138,852 |
| 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 |