Shasha Denims PLC. (DSE:SHASHADNIM)
Bangladesh · Delayed Price · Currency is BDT 21.60
+0.40 (1.89%)
At close: May 24, 2026
Shasha Denims PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 21.40 | 21.80 | 21.30 | 21.60 | 21.60 | 1.89% | 843,943 |
| May 23, 2026 | 21.10 | 21.40 | 21.00 | 21.20 | 21.20 | 1.44% | 757,636 |
| May 21, 2026 | 21.10 | 21.50 | 20.60 | 20.90 | 20.90 | -0.95% | 399,095 |
| May 20, 2026 | 21.10 | 21.60 | 20.80 | 21.10 | 21.10 | -0.47% | 672,685 |
| May 19, 2026 | 21.20 | 21.50 | 21.00 | 21.20 | 21.20 | - | 409,886 |
| May 18, 2026 | 21.20 | 22.00 | 20.80 | 21.20 | 21.20 | -2.30% | 534,410 |
| May 17, 2026 | 21.80 | 22.10 | 21.60 | 21.70 | 21.70 | -0.46% | 547,701 |
| May 14, 2026 | 21.50 | 22.10 | 21.40 | 21.80 | 21.80 | 1.40% | 1,353,268 |
| May 13, 2026 | 21.50 | 21.80 | 21.20 | 21.50 | 21.50 | - | 646,010 |
| May 12, 2026 | 21.30 | 21.80 | 20.70 | 21.50 | 21.50 | 1.90% | 1,003,501 |
| May 11, 2026 | 20.40 | 21.40 | 20.40 | 21.10 | 21.10 | 3.43% | 1,194,219 |
| May 10, 2026 | 19.90 | 20.80 | 19.80 | 20.40 | 20.40 | 3.03% | 1,082,779 |
| May 7, 2026 | 19.80 | 20.50 | 19.60 | 19.80 | 19.80 | -1.00% | 331,045 |
| May 6, 2026 | 20.00 | 20.10 | 19.30 | 20.00 | 20.00 | 3.63% | 683,292 |
| May 5, 2026 | 19.30 | 19.50 | 18.80 | 19.30 | 19.30 | 1.05% | 307,238 |
| May 4, 2026 | 19.10 | 19.40 | 18.90 | 19.10 | 19.10 | 0.53% | 635,480 |
| May 3, 2026 | 18.90 | 19.10 | 18.00 | 19.00 | 19.00 | - | 442,469 |
| Apr 30, 2026 | 19.30 | 19.30 | 18.80 | 19.00 | 19.00 | 1.06% | 56,101 |
| Apr 29, 2026 | 19.40 | 19.40 | 18.70 | 18.80 | 18.80 | -3.09% | 329,628 |
| Apr 28, 2026 | 19.40 | 20.00 | 19.30 | 19.40 | 19.40 | -2.51% | 223,158 |
| Apr 27, 2026 | 19.90 | 20.40 | 19.90 | 19.90 | 19.90 | -1.00% | 176,728 |
| Apr 26, 2026 | 20.10 | 20.30 | 19.90 | 20.10 | 20.10 | 0.50% | 233,163 |
| Apr 23, 2026 | 20.10 | 20.20 | 19.90 | 20.00 | 20.00 | - | 217,019 |
| Apr 22, 2026 | 20.10 | 20.40 | 20.00 | 20.00 | 20.00 | - | 368,076 |
| Apr 21, 2026 | 20.00 | 20.40 | 19.90 | 20.00 | 20.00 | 0.50% | 338,279 |
| Apr 20, 2026 | 19.90 | 20.80 | 19.80 | 19.90 | 19.90 | -1.97% | 200,866 |
| Apr 19, 2026 | 19.90 | 20.60 | 19.80 | 20.30 | 20.30 | 2.01% | 302,252 |
| Apr 16, 2026 | 19.40 | 20.10 | 19.30 | 19.90 | 19.90 | 3.11% | 386,791 |
| Apr 15, 2026 | 19.40 | 19.40 | 19.00 | 19.30 | 19.30 | 0.52% | 135,935 |
| Apr 13, 2026 | 19.20 | 19.40 | 19.00 | 19.20 | 19.20 | 1.05% | 280,162 |
| Apr 12, 2026 | 19.00 | 19.10 | 18.70 | 19.00 | 19.00 | 0.53% | 112,073 |
| Apr 9, 2026 | 19.20 | 19.30 | 18.80 | 18.90 | 18.90 | -2.07% | 124,983 |
| Apr 8, 2026 | 19.30 | 19.40 | 18.90 | 19.30 | 19.30 | 2.12% | 534,295 |
| Apr 7, 2026 | 18.90 | 18.90 | 18.50 | 18.90 | 18.90 | 2.16% | 214,368 |
| Apr 6, 2026 | 18.50 | 18.70 | 18.50 | 18.50 | 18.50 | 0.54% | 155,719 |
| Apr 5, 2026 | 18.60 | 18.60 | 18.30 | 18.40 | 18.40 | -1.08% | 92,646 |
| Apr 2, 2026 | 18.80 | 19.00 | 18.50 | 18.60 | 18.60 | -1.06% | 157,436 |
| Apr 1, 2026 | 18.80 | 18.90 | 18.50 | 18.80 | 18.80 | 2.17% | 65,105 |
| Mar 31, 2026 | 18.60 | 18.70 | 18.20 | 18.40 | 18.40 | -1.08% | 186,374 |
| Mar 30, 2026 | 18.60 | 19.00 | 18.50 | 18.60 | 18.60 | - | 93,720 |
| Mar 29, 2026 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | -3.63% | 339,735 |
| Mar 25, 2026 | 19.30 | 19.50 | 19.20 | 19.30 | 19.30 | 0.52% | 284,642 |
| Mar 24, 2026 | 19.30 | 19.70 | 19.10 | 19.20 | 19.20 | -2.54% | 123,290 |
| Mar 16, 2026 | 19.70 | 19.70 | 19.10 | 19.70 | 19.70 | 3.68% | 206,982 |
| Mar 15, 2026 | 19.40 | 19.40 | 18.90 | 19.00 | 19.00 | -2.56% | 189,181 |
| Mar 12, 2026 | 19.20 | 19.70 | 18.70 | 19.50 | 19.50 | 3.17% | 510,974 |
| Mar 11, 2026 | 18.30 | 19.00 | 18.30 | 18.90 | 18.90 | 3.28% | 412,520 |
| Mar 10, 2026 | 18.00 | 18.50 | 18.00 | 18.30 | 18.30 | 1.67% | 297,450 |
| Mar 9, 2026 | 18.00 | 18.40 | 17.80 | 18.00 | 18.00 | 1.69% | 163,039 |
| Mar 8, 2026 | 18.10 | 18.10 | 17.60 | 17.70 | 17.70 | -2.75% | 171,020 |