Shasha Denims PLC. (DSE:SHASHADNIM)
Bangladesh · Delayed Price · Currency is BDT 27.10
+0.20 (0.74%)
At close: Sep 24, 2026
Shasha Denims PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 27.50 | 27.50 | 26.80 | 27.10 | 27.10 | 0.74% | 255,906 |
| Sep 23, 2026 | 27.50 | 27.50 | 26.60 | 26.90 | 26.90 | 0.37% | 840,476 |
| Sep 22, 2026 | 27.20 | 27.50 | 26.50 | 26.80 | 26.80 | -1.47% | 247,114 |
| Sep 21, 2026 | 27.20 | 28.50 | 27.00 | 27.20 | 27.20 | -2.16% | 327,434 |
| Sep 20, 2026 | 27.30 | 27.90 | 27.20 | 27.80 | 27.80 | 2.21% | 373,279 |
| Sep 17, 2026 | 27.20 | 28.00 | 27.00 | 27.20 | 27.20 | -1.09% | 328,034 |
| Sep 16, 2026 | 28.50 | 28.50 | 27.40 | 27.50 | 27.50 | -1.43% | 420,491 |
| Sep 15, 2026 | 28.00 | 28.50 | 27.10 | 27.90 | 27.90 | 2.95% | 666,475 |
| Sep 14, 2026 | 27.30 | 28.00 | 27.00 | 27.10 | 27.10 | -0.73% | 432,030 |
| Sep 13, 2026 | 28.00 | 28.00 | 26.50 | 27.30 | 27.30 | - | 384,121 |
| Sep 10, 2026 | 27.30 | 28.50 | 27.00 | 27.30 | 27.30 | -2.50% | 478,841 |
| Sep 9, 2026 | 28.50 | 28.50 | 27.70 | 28.00 | 28.00 | 0.72% | 394,925 |
| Sep 8, 2026 | 28.50 | 28.70 | 27.70 | 27.80 | 27.80 | -1.42% | 566,946 |
| Sep 7, 2026 | 28.50 | 28.50 | 27.50 | 28.20 | 28.20 | 1.08% | 399,740 |
| Sep 6, 2026 | 30.00 | 30.10 | 27.60 | 27.90 | 27.90 | -0.36% | 538,704 |
| 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 |