Sharp Industries PLC (DSE:SHARPIND)
Bangladesh · Delayed Price · Currency is BDT 35.30
+0.30 (0.86%)
At close: Jul 23, 2026
Sharp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 35.20 | 36.60 | 34.80 | 35.30 | 35.30 | 0.86% | 9,631,876 |
| Jul 22, 2026 | 35.00 | 36.20 | 31.00 | 35.00 | 35.00 | 5.42% | 3,788,674 |
| Jul 21, 2026 | 33.00 | 33.60 | 32.30 | 33.20 | 33.20 | 0.30% | 2,426,069 |
| Jul 20, 2026 | 33.60 | 33.90 | 32.50 | 33.10 | 33.10 | -0.90% | 3,460,850 |
| Jul 19, 2026 | 32.00 | 34.10 | 32.00 | 33.40 | 33.40 | 5.03% | 7,191,196 |
| Jul 16, 2026 | 31.80 | 32.10 | 30.60 | 31.80 | 31.80 | 1.27% | 4,268,204 |
| Jul 15, 2026 | 30.20 | 31.80 | 29.80 | 31.40 | 31.40 | 3.63% | 4,855,244 |
| Jul 14, 2026 | 30.30 | 30.90 | 28.50 | 30.30 | 30.30 | 3.77% | 5,457,713 |
| Jul 13, 2026 | 29.20 | 29.40 | 26.60 | 29.20 | 29.20 | 7.35% | 8,995,525 |
| Jul 12, 2026 | 26.60 | 27.60 | 25.80 | 27.20 | 27.20 | 2.26% | 3,574,525 |
| Jul 9, 2026 | 23.80 | 27.90 | 23.80 | 26.60 | 26.60 | 3.10% | 4,748,833 |
| Jul 8, 2026 | 25.80 | 25.90 | 23.60 | 25.80 | 25.80 | 9.32% | 4,568,226 |
| Jul 7, 2026 | 23.60 | 23.80 | 22.10 | 23.60 | 23.60 | 6.79% | 4,195,012 |
| Jul 6, 2026 | 22.10 | 22.70 | 21.80 | 22.10 | 22.10 | 0.91% | 1,109,580 |
| Jul 5, 2026 | 22.70 | 22.90 | 21.70 | 21.90 | 21.90 | -3.95% | 861,782 |
| Jul 2, 2026 | 22.80 | 23.30 | 21.50 | 22.80 | 22.80 | 5.56% | 2,388,005 |
| Jun 30, 2026 | 21.60 | 22.50 | 21.20 | 21.60 | 21.60 | -2.26% | 1,742,600 |
| Jun 29, 2026 | 22.00 | 22.20 | 21.30 | 22.10 | 22.10 | 0.91% | 1,863,551 |
| Jun 28, 2026 | 22.50 | 22.60 | 21.50 | 21.90 | 21.90 | -2.67% | 1,773,153 |
| Jun 25, 2026 | 22.30 | 22.70 | 21.80 | 22.50 | 22.50 | 0.90% | 2,475,814 |
| Jun 24, 2026 | 20.80 | 22.50 | 20.80 | 22.30 | 22.30 | 7.21% | 2,098,724 |
| Jun 23, 2026 | 18.80 | 20.90 | 18.70 | 20.80 | 20.80 | 9.47% | 1,901,713 |
| Jun 22, 2026 | 19.70 | 19.70 | 18.30 | 19.00 | 19.00 | -2.06% | 336,713 |
| Jun 21, 2026 | 20.00 | 20.60 | 19.20 | 19.40 | 19.40 | -3.48% | 662,365 |
| Jun 18, 2026 | 20.10 | 20.40 | 18.40 | 20.10 | 20.10 | 6.35% | 686,635 |
| Jun 17, 2026 | 18.90 | 19.00 | 17.50 | 18.90 | 18.90 | 9.25% | 1,108,232 |
| Jun 16, 2026 | 17.30 | 17.40 | 17.00 | 17.30 | 17.30 | 1.76% | 55,331 |
| Jun 15, 2026 | 17.00 | 17.80 | 16.80 | 17.00 | 17.00 | -2.86% | 144,616 |
| Jun 14, 2026 | 17.80 | 18.00 | 17.40 | 17.50 | 17.50 | -0.57% | 105,368 |
| Jun 11, 2026 | 17.60 | 17.80 | 17.00 | 17.60 | 17.60 | 1.15% | 223,266 |
| Jun 10, 2026 | 17.00 | 17.80 | 17.00 | 17.40 | 17.40 | 2.35% | 330,579 |
| Jun 9, 2026 | 16.70 | 17.10 | 16.60 | 17.00 | 17.00 | 1.80% | 108,148 |
| Jun 8, 2026 | 16.80 | 17.20 | 16.60 | 16.70 | 16.70 | -1.76% | 90,457 |
| Jun 7, 2026 | 17.00 | 17.80 | 16.90 | 17.00 | 17.00 | 1.80% | 243,706 |
| Jun 4, 2026 | 17.00 | 17.30 | 16.70 | 16.70 | 16.70 | -1.76% | 263,949 |
| Jun 3, 2026 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | -0.58% | 184,144 |
| Jun 2, 2026 | 17.00 | 17.20 | 16.80 | 17.10 | 17.10 | 2.40% | 200,894 |
| Jun 1, 2026 | 17.10 | 17.40 | 16.60 | 16.70 | 16.70 | -1.76% | 318,859 |
| 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 |