Shasha Denims PLC. (DSE:SHASHADNIM)
Bangladesh · Delayed Price · Currency is BDT 16.20
-0.10 (-0.61%)
At close: Jan 7, 2026
Shasha Denims PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | 127,148 |
| Jan 7, 2026 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 95,628 |
| Jan 6, 2026 | 16.00 | 16.50 | 16.00 | 16.30 | 16.30 | 2.52% | 299,150 |
| Jan 5, 2026 | 15.80 | 16.00 | 15.60 | 15.90 | 15.90 | 0.63% | 175,432 |
| Jan 4, 2026 | 15.70 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 68,015 |
| Jan 1, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | 1.92% | 101,101 |
| Dec 30, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | 1.30% | 23,943 |
| Dec 29, 2025 | 15.80 | 16.00 | 15.00 | 15.40 | 15.40 | -3.14% | 238,437 |
| Dec 28, 2025 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 45,789 |
| Dec 24, 2025 | 16.20 | 16.30 | 15.80 | 16.00 | 16.00 | 1.27% | 54,339 |
| Dec 23, 2025 | 15.80 | 16.30 | 15.80 | 15.80 | 15.80 | - | 66,888 |
| Dec 22, 2025 | 15.80 | 16.10 | 15.80 | 15.80 | 15.80 | - | 91,836 |
| Dec 21, 2025 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 23,583 |
| Dec 18, 2025 | 16.00 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | 35,361 |
| Dec 17, 2025 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -1.84% | 78,011 |
| Dec 15, 2025 | 16.10 | 16.50 | 16.10 | 16.30 | 16.30 | 1.24% | 62,245 |
| Dec 14, 2025 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | -1.83% | 73,522 |
| Dec 11, 2025 | 16.10 | 16.40 | 16.00 | 16.40 | 16.40 | 1.23% | 39,211 |
| Dec 10, 2025 | 16.70 | 16.80 | 16.10 | 16.20 | 16.20 | -1.22% | 73,596 |
| Dec 9, 2025 | 16.10 | 16.50 | 16.10 | 16.40 | 16.40 | 1.86% | 60,985 |
| Dec 8, 2025 | 16.00 | 16.40 | 16.00 | 16.10 | 16.10 | 1.26% | 67,596 |
| Dec 7, 2025 | 16.10 | 16.60 | 15.90 | 15.90 | 15.90 | - | 67,528 |
| Dec 4, 2025 | 15.90 | 16.50 | 15.70 | 15.90 | 15.90 | -1.24% | 29,086 |
| Dec 3, 2025 | 16.30 | 16.90 | 16.10 | 16.10 | 16.10 | -0.62% | 98,849 |
| Dec 2, 2025 | 15.90 | 16.40 | 15.70 | 16.20 | 16.20 | 3.85% | 105,888 |
| Dec 1, 2025 | 16.10 | 16.10 | 15.50 | 15.60 | 15.60 | -3.11% | 76,902 |
| Nov 30, 2025 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | -1.83% | 89,570 |
| Nov 27, 2025 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 46,062 |
| Nov 26, 2025 | 16.50 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 114,030 |
| Nov 25, 2025 | 16.40 | 16.70 | 16.10 | 16.20 | 16.20 | -1.22% | 125,375 |
| Nov 24, 2025 | 16.40 | 16.40 | 15.70 | 16.40 | 16.40 | 5.13% | 170,042 |
| Nov 23, 2025 | 15.40 | 15.90 | 15.10 | 15.60 | 15.60 | - | 85,357 |
| Nov 20, 2025 | 15.80 | 16.00 | 15.40 | 15.60 | 15.60 | 0.65% | 240,119 |
| Nov 18, 2025 | 15.60 | 15.80 | 15.30 | 15.50 | 15.00 | 1.31% | 181,537 |
| Nov 17, 2025 | 14.70 | 15.50 | 14.70 | 15.30 | 14.81 | 3.38% | 91,563 |
| Nov 16, 2025 | 14.50 | 15.10 | 13.80 | 14.80 | 14.32 | 1.37% | 180,313 |
| Nov 13, 2025 | 15.60 | 15.60 | 14.50 | 14.60 | 14.13 | -5.81% | 232,265 |
| Nov 12, 2025 | 15.80 | 16.30 | 15.40 | 15.50 | 15.00 | -2.52% | 50,805 |
| Nov 11, 2025 | 15.70 | 16.40 | 15.50 | 15.90 | 15.39 | 0.63% | 117,114 |
| Nov 10, 2025 | 16.00 | 16.00 | 15.30 | 15.80 | 15.29 | - | 161,139 |
| Nov 9, 2025 | 16.00 | 16.50 | 15.70 | 15.80 | 15.29 | -1.25% | 157,545 |
| Nov 6, 2025 | 16.20 | 16.50 | 15.20 | 16.00 | 15.48 | -1.23% | 219,044 |
| Nov 5, 2025 | 16.60 | 17.00 | 16.00 | 16.20 | 15.68 | -2.99% | 266,041 |
| Nov 4, 2025 | 17.20 | 17.20 | 16.60 | 16.70 | 16.16 | -1.76% | 107,105 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 16.45 | -2.30% | 182,395 |
| Nov 2, 2025 | 17.70 | 18.00 | 17.20 | 17.40 | 16.84 | -1.69% | 284,938 |
| Oct 30, 2025 | 17.90 | 17.90 | 17.30 | 17.70 | 17.13 | 1.14% | 337,625 |
| Oct 29, 2025 | 17.90 | 18.00 | 17.20 | 17.50 | 16.94 | -6.42% | 367,230 |
| Oct 28, 2025 | 18.90 | 19.30 | 18.50 | 18.70 | 18.10 | -0.53% | 99,543 |
| Oct 27, 2025 | 18.60 | 19.00 | 18.10 | 18.80 | 18.19 | 1.62% | 104,689 |