Shasha Denims PLC. (DSE:SHASHADNIM)
Bangladesh · Delayed Price · Currency is BDT 20.90
+0.30 (1.46%)
At close: Sep 2, 2025
Shasha Denims PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 20.60 | 21.10 | 20.50 | 20.90 | 20.90 | 1.46% | 558,558 |
| Sep 1, 2025 | 21.50 | 21.50 | 20.40 | 20.60 | 20.60 | -1.90% | 1,013,417 |
| Aug 31, 2025 | 20.50 | 21.70 | 20.40 | 21.00 | 21.00 | 2.44% | 1,602,124 |
| Aug 28, 2025 | 20.50 | 21.20 | 20.30 | 20.50 | 20.50 | 0.99% | 1,292,003 |
| Aug 27, 2025 | 19.70 | 20.50 | 19.50 | 20.30 | 20.30 | 3.05% | 1,026,117 |
| Aug 26, 2025 | 20.10 | 20.30 | 19.50 | 19.70 | 19.70 | -0.51% | 1,289,866 |
| Aug 25, 2025 | 19.60 | 20.40 | 19.40 | 19.80 | 19.80 | 1.02% | 635,384 |
| Aug 24, 2025 | 18.90 | 19.90 | 18.80 | 19.60 | 19.60 | 3.70% | 1,088,162 |
| Aug 21, 2025 | 18.70 | 19.00 | 18.60 | 18.90 | 18.90 | - | 397,861 |
| Aug 20, 2025 | 19.40 | 19.60 | 18.80 | 18.90 | 18.90 | -2.58% | 714,247 |
| Aug 19, 2025 | 18.60 | 19.80 | 18.60 | 19.40 | 19.40 | 3.74% | 956,770 |
| Aug 18, 2025 | 18.80 | 18.90 | 18.60 | 18.70 | 18.70 | - | 445,811 |
| Aug 17, 2025 | 18.50 | 18.80 | 18.30 | 18.70 | 18.70 | 1.08% | 252,088 |
| Aug 14, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -0.54% | 156,545 |
| Aug 13, 2025 | 18.60 | 18.80 | 18.50 | 18.60 | 18.60 | 0.54% | 232,884 |
| Aug 12, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -1.07% | 180,806 |
| Aug 11, 2025 | 18.60 | 18.90 | 18.60 | 18.70 | 18.70 | - | 240,399 |
| Aug 10, 2025 | 18.60 | 19.00 | 18.40 | 18.70 | 18.70 | 0.54% | 667,088 |
| Aug 7, 2025 | 18.70 | 19.10 | 18.50 | 18.60 | 18.60 | 0.54% | 782,649 |
| Aug 6, 2025 | 18.60 | 18.70 | 18.40 | 18.50 | 18.50 | - | 300,418 |
| Aug 4, 2025 | 19.10 | 19.60 | 18.50 | 18.50 | 18.50 | -1.07% | 409,324 |
| Aug 3, 2025 | 18.40 | 19.30 | 18.40 | 18.70 | 18.70 | 2.75% | 1,226,348 |
| Jul 31, 2025 | 18.50 | 18.80 | 18.00 | 18.20 | 18.20 | -1.62% | 462,560 |
| Jul 30, 2025 | 18.30 | 18.60 | 18.00 | 18.50 | 18.50 | 1.09% | 281,171 |
| Jul 29, 2025 | 18.20 | 18.70 | 18.00 | 18.30 | 18.30 | 2.23% | 1,158,672 |
| Jul 28, 2025 | 17.70 | 18.10 | 17.60 | 17.90 | 17.90 | 2.29% | 398,700 |
| Jul 27, 2025 | 18.00 | 18.00 | 17.40 | 17.50 | 17.50 | -1.69% | 250,865 |
| Jul 24, 2025 | 17.90 | 18.20 | 17.70 | 17.80 | 17.80 | - | 260,508 |
| Jul 23, 2025 | 18.10 | 18.10 | 17.60 | 17.80 | 17.80 | - | 190,316 |
| Jul 22, 2025 | 18.00 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 186,175 |
| Jul 21, 2025 | 18.30 | 18.40 | 17.90 | 17.90 | 17.90 | -0.56% | 734,411 |
| Jul 20, 2025 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | 0.56% | 394,329 |
| Jul 17, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -0.56% | 423,870 |
| Jul 16, 2025 | 17.70 | 18.50 | 17.70 | 18.00 | 18.00 | 1.69% | 511,570 |
| Jul 15, 2025 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 1.14% | 174,618 |
| Jul 14, 2025 | 17.30 | 17.70 | 17.30 | 17.50 | 17.50 | - | 421,607 |
| Jul 13, 2025 | 17.80 | 17.90 | 17.50 | 17.50 | 17.50 | -1.13% | 456,160 |
| Jul 10, 2025 | 17.80 | 18.20 | 17.60 | 17.70 | 17.70 | -1.12% | 312,631 |
| Jul 9, 2025 | 17.70 | 18.10 | 17.70 | 17.90 | 17.90 | 0.56% | 187,292 |
| Jul 8, 2025 | 18.30 | 18.30 | 17.50 | 17.80 | 17.80 | -3.26% | 469,390 |
| Jul 7, 2025 | 17.70 | 18.50 | 17.70 | 18.40 | 18.40 | 3.95% | 499,588 |
| Jul 3, 2025 | 17.50 | 17.80 | 17.40 | 17.70 | 17.70 | 1.14% | 417,002 |
| Jul 2, 2025 | 17.60 | 17.80 | 17.40 | 17.50 | 17.50 | 0.57% | 213,471 |
| Jun 30, 2025 | 17.20 | 17.60 | 17.10 | 17.40 | 17.40 | 0.58% | 309,684 |
| Jun 29, 2025 | 17.70 | 17.80 | 17.20 | 17.30 | 17.30 | -2.26% | 334,970 |
| Jun 26, 2025 | 17.40 | 18.00 | 17.40 | 17.70 | 17.70 | 2.31% | 156,699 |
| Jun 25, 2025 | 17.50 | 17.50 | 17.10 | 17.30 | 17.30 | - | 301,105 |
| Jun 24, 2025 | 17.40 | 17.50 | 17.20 | 17.30 | 17.30 | 0.58% | 77,375 |
| Jun 23, 2025 | 17.00 | 17.30 | 16.70 | 17.20 | 17.20 | 0.58% | 142,538 |
| Jun 22, 2025 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | -2.84% | 195,716 |