Shasha Denims PLC. (DSE:SHASHADNIM)
Bangladesh · Delayed Price · Currency is BDT 19.90
+0.40 (2.05%)
At close: Oct 13, 2025
Shasha Denims PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 19.40 | 20.30 | 19.40 | 19.90 | 19.90 | 2.05% | 174,926 |
| Oct 12, 2025 | 19.80 | 20.20 | 19.30 | 19.50 | 19.50 | -1.52% | 297,645 |
| Oct 9, 2025 | 20.20 | 20.30 | 19.70 | 19.80 | 19.80 | -1.00% | 96,061 |
| Oct 8, 2025 | 19.80 | 20.40 | 19.70 | 20.00 | 20.00 | 1.01% | 316,777 |
| Oct 7, 2025 | 19.90 | 20.10 | 19.70 | 19.80 | 19.80 | -1.00% | 244,795 |
| Oct 6, 2025 | 20.90 | 20.90 | 19.90 | 20.00 | 20.00 | -2.91% | 563,895 |
| Oct 5, 2025 | 20.80 | 20.90 | 20.50 | 20.60 | 20.60 | -1.44% | 389,428 |
| Sep 30, 2025 | 21.10 | 21.40 | 20.70 | 20.90 | 20.90 | -0.48% | 390,616 |
| Sep 29, 2025 | 20.80 | 21.50 | 20.50 | 21.00 | 21.00 | 1.45% | 574,208 |
| Sep 28, 2025 | 21.20 | 21.60 | 20.60 | 20.70 | 20.70 | -1.90% | 525,814 |
| Sep 25, 2025 | 20.80 | 22.10 | 20.50 | 21.10 | 21.10 | 1.93% | 2,724,022 |
| Sep 24, 2025 | 20.40 | 20.80 | 20.20 | 20.70 | 20.70 | 2.48% | 482,009 |
| Sep 23, 2025 | 20.20 | 20.50 | 19.90 | 20.20 | 20.20 | - | 563,107 |
| Sep 22, 2025 | 20.70 | 20.90 | 20.00 | 20.20 | 20.20 | -1.94% | 472,782 |
| Sep 21, 2025 | 20.20 | 21.50 | 20.20 | 20.60 | 20.60 | 1.98% | 1,531,020 |
| Sep 18, 2025 | 19.90 | 20.60 | 19.50 | 20.20 | 20.20 | 1.51% | 605,640 |
| Sep 17, 2025 | 19.60 | 20.30 | 19.60 | 19.90 | 19.90 | 1.53% | 405,100 |
| Sep 16, 2025 | 19.50 | 19.90 | 19.50 | 19.60 | 19.60 | - | 450,238 |
| Sep 15, 2025 | 19.50 | 20.00 | 19.30 | 19.60 | 19.60 | -0.51% | 383,397 |
| Sep 14, 2025 | 19.90 | 20.40 | 19.60 | 19.70 | 19.70 | -0.51% | 240,904 |
| Sep 11, 2025 | 20.00 | 20.00 | 19.50 | 19.80 | 19.80 | 0.51% | 350,201 |
| Sep 10, 2025 | 20.50 | 20.70 | 19.60 | 19.70 | 19.70 | -1.99% | 410,436 |
| Sep 9, 2025 | 20.90 | 21.20 | 20.00 | 20.10 | 20.10 | -3.83% | 791,517 |
| Sep 8, 2025 | 21.10 | 21.60 | 20.90 | 20.90 | 20.90 | - | 797,166 |
| Sep 7, 2025 | 20.80 | 21.10 | 20.60 | 20.90 | 20.90 | 0.97% | 891,467 |
| Sep 4, 2025 | 20.80 | 21.30 | 20.60 | 20.70 | 20.70 | -1.43% | 584,395 |
| Sep 3, 2025 | 20.90 | 21.20 | 20.80 | 21.00 | 21.00 | 0.48% | 755,863 |
| 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 |