Shasha Denims PLC. (DSE:SHASHADNIM)
Bangladesh · Delayed Price · Currency is BDT 28.00
+0.50 (1.82%)
At close: Sep 3, 2026
Shasha Denims PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 28.50 | 28.70 | 27.70 | 28.00 | 28.00 | 1.82% | 1,020,250 |
| Sep 2, 2026 | 27.50 | 28.10 | 27.20 | 27.50 | 27.50 | 1.48% | 612,571 |
| Sep 1, 2026 | 27.50 | 27.50 | 27.00 | 27.10 | 27.10 | 0.37% | 330,388 |
| Aug 31, 2026 | 27.00 | 27.40 | 26.70 | 27.00 | 27.00 | 1.50% | 336,450 |
| Aug 30, 2026 | 26.60 | 27.40 | 26.40 | 26.60 | 26.60 | 0.76% | 635,275 |
| Aug 27, 2026 | 27.50 | 27.60 | 26.00 | 26.40 | 26.40 | -2.22% | 319,961 |
| Aug 25, 2026 | 28.00 | 28.00 | 26.60 | 27.00 | 27.00 | -0.37% | 229,485 |
| Aug 24, 2026 | 28.50 | 28.50 | 26.40 | 27.10 | 27.10 | -3.21% | 418,378 |
| Aug 23, 2026 | 28.70 | 28.80 | 27.50 | 28.00 | 28.00 | -1.41% | 300,264 |
| Aug 20, 2026 | 28.80 | 28.80 | 28.30 | 28.40 | 28.40 | 0.35% | 338,763 |
| Aug 19, 2026 | 28.10 | 28.60 | 27.50 | 28.30 | 28.30 | 1.07% | 440,680 |
| Aug 18, 2026 | 28.60 | 28.80 | 27.80 | 28.00 | 28.00 | -0.71% | 704,632 |
| Aug 17, 2026 | 29.70 | 29.70 | 28.00 | 28.20 | 28.20 | -3.75% | 785,000 |
| Aug 16, 2026 | 30.00 | 30.20 | 29.10 | 29.30 | 29.30 | -1.68% | 2,058,437 |
| Aug 13, 2026 | 29.40 | 29.90 | 29.30 | 29.80 | 29.80 | 2.76% | 1,284,296 |
| Aug 12, 2026 | 29.30 | 29.90 | 28.80 | 29.00 | 29.00 | 0.35% | 2,680,182 |
| Aug 11, 2026 | 29.00 | 29.30 | 28.70 | 28.90 | 28.90 | 0.35% | 1,301,993 |
| Aug 10, 2026 | 28.40 | 28.90 | 28.30 | 28.80 | 28.80 | 1.41% | 1,738,387 |
| Aug 9, 2026 | 28.90 | 28.90 | 28.20 | 28.40 | 28.40 | -0.35% | 920,292 |
| Aug 6, 2026 | 29.50 | 29.50 | 28.30 | 28.50 | 28.50 | -2.40% | 1,077,252 |
| Aug 4, 2026 | 29.90 | 29.90 | 28.60 | 29.20 | 29.20 | -2.01% | 1,896,803 |
| Aug 3, 2026 | 29.70 | 30.50 | 29.60 | 29.80 | 29.80 | -0.67% | 1,411,567 |
| Aug 2, 2026 | 29.00 | 30.60 | 28.80 | 30.00 | 30.00 | 3.81% | 3,684,538 |
| Jul 30, 2026 | 29.00 | 29.10 | 28.70 | 28.90 | 28.90 | - | 941,495 |
| Jul 29, 2026 | 29.20 | 29.50 | 28.80 | 28.90 | 28.90 | -0.34% | 1,632,644 |
| Jul 28, 2026 | 28.80 | 29.10 | 28.60 | 29.00 | 29.00 | 1.40% | 1,063,053 |
| Jul 27, 2026 | 28.90 | 28.90 | 28.40 | 28.60 | 28.60 | -0.69% | 1,960,233 |
| Jul 26, 2026 | 29.00 | 29.50 | 28.70 | 28.80 | 28.80 | -0.35% | 1,326,277 |
| Jul 23, 2026 | 28.20 | 29.20 | 27.80 | 28.90 | 28.90 | 3.96% | 3,441,124 |
| Jul 22, 2026 | 27.60 | 28.30 | 27.60 | 27.80 | 27.80 | 0.72% | 1,496,526 |
| Jul 21, 2026 | 28.00 | 28.30 | 27.40 | 27.60 | 27.60 | -0.72% | 807,706 |
| Jul 20, 2026 | 27.40 | 27.90 | 27.40 | 27.80 | 27.80 | 0.72% | 692,079 |
| Jul 19, 2026 | 27.30 | 27.90 | 27.20 | 27.60 | 27.60 | 1.85% | 1,748,447 |
| Jul 16, 2026 | 27.10 | 27.30 | 27.00 | 27.10 | 27.10 | - | 919,945 |
| Jul 15, 2026 | 27.10 | 27.30 | 26.80 | 27.10 | 27.10 | 0.37% | 986,300 |
| Jul 14, 2026 | 27.00 | 27.30 | 26.80 | 27.00 | 27.00 | - | 851,099 |
| Jul 13, 2026 | 27.00 | 27.40 | 26.70 | 27.00 | 27.00 | - | 1,409,280 |
| Jul 12, 2026 | 26.30 | 27.40 | 26.30 | 27.00 | 27.00 | 3.45% | 2,551,987 |
| Jul 9, 2026 | 26.00 | 26.40 | 25.90 | 26.10 | 26.10 | 0.38% | 654,660 |
| Jul 8, 2026 | 26.10 | 26.50 | 25.80 | 26.00 | 26.00 | -0.38% | 1,334,438 |
| Jul 7, 2026 | 25.40 | 26.30 | 25.40 | 26.10 | 26.10 | 2.76% | 1,244,460 |
| Jul 6, 2026 | 25.80 | 25.80 | 25.30 | 25.40 | 25.40 | -0.78% | 1,210,872 |
| Jul 5, 2026 | 25.40 | 25.90 | 25.30 | 25.60 | 25.60 | 1.19% | 785,905 |
| Jul 2, 2026 | 24.90 | 25.40 | 24.90 | 25.30 | 25.30 | 1.61% | 957,121 |
| Jun 30, 2026 | 24.60 | 25.20 | 24.50 | 24.90 | 24.90 | 1.22% | 1,610,760 |
| Jun 29, 2026 | 24.60 | 24.80 | 24.50 | 24.60 | 24.60 | - | 1,681,190 |
| Jun 28, 2026 | 24.20 | 24.80 | 24.20 | 24.60 | 24.60 | 1.23% | 1,759,028 |
| Jun 25, 2026 | 24.30 | 24.50 | 24.10 | 24.30 | 24.30 | 0.83% | 572,301 |
| Jun 24, 2026 | 23.60 | 24.40 | 23.60 | 24.10 | 24.10 | 2.12% | 1,562,944 |
| Jun 23, 2026 | 23.40 | 23.80 | 23.20 | 23.60 | 23.60 | 0.85% | 529,434 |