Shepherd Industries PLC (DSE:SHEPHERD)
Bangladesh · Delayed Price · Currency is BDT 19.20
+0.80 (4.35%)
At close: Sep 2, 2025
Shepherd Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.70 | 19.70 | 18.60 | 18.80 | 18.80 | -2.08% | 2,374,627 |
| Sep 2, 2025 | 18.40 | 19.40 | 18.30 | 19.20 | 19.20 | 4.35% | 1,965,088 |
| Sep 1, 2025 | 19.40 | 19.50 | 18.20 | 18.40 | 18.40 | -5.15% | 2,479,005 |
| Aug 31, 2025 | 19.70 | 20.30 | 19.20 | 19.40 | 19.40 | -2.51% | 3,115,460 |
| Aug 28, 2025 | 19.80 | 20.50 | 19.50 | 19.90 | 19.90 | 1.02% | 4,030,157 |
| Aug 27, 2025 | 19.50 | 20.30 | 19.10 | 19.70 | 19.70 | 2.07% | 4,701,452 |
| Aug 26, 2025 | 18.50 | 20.00 | 18.50 | 19.30 | 19.30 | 6.04% | 5,318,810 |
| Aug 25, 2025 | 17.60 | 18.30 | 17.50 | 18.20 | 18.20 | 5.20% | 2,071,068 |
| Aug 24, 2025 | 17.10 | 17.70 | 17.10 | 17.30 | 17.30 | 1.76% | 602,642 |
| Aug 21, 2025 | 17.20 | 17.40 | 16.80 | 17.00 | 17.00 | -1.16% | 387,677 |
| Aug 20, 2025 | 17.70 | 17.80 | 17.00 | 17.20 | 17.20 | -3.91% | 937,939 |
| Aug 19, 2025 | 17.90 | 18.40 | 17.60 | 17.90 | 17.90 | - | 1,306,393 |
| Aug 18, 2025 | 17.40 | 18.00 | 17.10 | 17.90 | 17.90 | 3.47% | 1,040,448 |
| Aug 17, 2025 | 17.70 | 17.70 | 17.10 | 17.30 | 17.30 | -0.57% | 295,973 |
| Aug 14, 2025 | 17.00 | 17.70 | 16.90 | 17.40 | 17.40 | 2.96% | 676,471 |
| Aug 13, 2025 | 16.70 | 17.60 | 16.70 | 16.90 | 16.90 | -0.59% | 417,107 |
| Aug 12, 2025 | 17.70 | 17.80 | 16.90 | 17.00 | 17.00 | -3.95% | 672,593 |
| Aug 11, 2025 | 18.20 | 18.30 | 17.50 | 17.70 | 17.70 | -2.75% | 518,900 |
| Aug 10, 2025 | 18.00 | 18.30 | 18.00 | 18.20 | 18.20 | 1.68% | 2,014,571 |
| Aug 7, 2025 | 18.30 | 18.50 | 17.80 | 17.90 | 17.90 | -2.19% | 496,947 |
| Aug 6, 2025 | 17.90 | 18.70 | 17.90 | 18.30 | 18.30 | 3.39% | 1,984,365 |
| Aug 4, 2025 | 17.70 | 18.00 | 17.40 | 17.70 | 17.70 | - | 641,427 |
| Aug 3, 2025 | 18.50 | 18.50 | 17.30 | 17.70 | 17.70 | -1.67% | 1,648,679 |
| Jul 31, 2025 | 18.50 | 18.50 | 17.80 | 18.00 | 18.00 | -2.70% | 1,043,856 |
| Jul 30, 2025 | 18.40 | 18.70 | 18.30 | 18.50 | 18.50 | -0.54% | 858,884 |
| Jul 29, 2025 | 18.60 | 19.00 | 18.40 | 18.60 | 18.60 | - | 1,416,966 |
| Jul 28, 2025 | 18.30 | 18.80 | 18.30 | 18.60 | 18.60 | 2.20% | 1,283,418 |
| Jul 27, 2025 | 18.10 | 18.40 | 18.10 | 18.20 | 18.20 | 0.55% | 433,736 |
| Jul 24, 2025 | 17.90 | 18.40 | 17.90 | 18.10 | 18.10 | - | 646,921 |
| Jul 23, 2025 | 18.70 | 18.70 | 18.00 | 18.10 | 18.10 | -2.16% | 1,074,680 |
| Jul 22, 2025 | 18.40 | 18.70 | 18.10 | 18.50 | 18.50 | - | 572,176 |
| Jul 21, 2025 | 19.10 | 19.40 | 18.30 | 18.50 | 18.50 | -3.14% | 1,326,287 |
| Jul 20, 2025 | 18.40 | 19.50 | 18.40 | 19.10 | 19.10 | 3.24% | 1,594,316 |
| Jul 17, 2025 | 18.50 | 18.90 | 18.40 | 18.50 | 18.50 | -1.07% | 1,097,294 |
| Jul 16, 2025 | 18.30 | 19.00 | 18.30 | 18.70 | 18.70 | 2.19% | 1,971,368 |
| Jul 15, 2025 | 18.10 | 18.40 | 17.90 | 18.30 | 18.30 | 2.23% | 982,653 |
| Jul 14, 2025 | 18.10 | 18.40 | 17.70 | 17.90 | 17.90 | -1.65% | 869,478 |
| Jul 13, 2025 | 18.10 | 18.40 | 18.10 | 18.20 | 18.20 | - | 896,658 |
| Jul 10, 2025 | 18.30 | 18.50 | 18.00 | 18.20 | 18.20 | -0.55% | 905,273 |
| Jul 9, 2025 | 18.80 | 18.80 | 17.90 | 18.30 | 18.30 | 0.55% | 1,299,315 |
| Jul 8, 2025 | 18.20 | 18.80 | 18.00 | 18.20 | 18.20 | -3.70% | 1,669,149 |
| Jul 7, 2025 | 19.00 | 19.30 | 18.80 | 18.90 | 18.90 | -1.05% | 767,281 |
| Jul 3, 2025 | 18.50 | 19.20 | 18.30 | 19.10 | 19.10 | 2.69% | 2,564,132 |
| Jul 2, 2025 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | 0.54% | 1,458,510 |
| Jun 30, 2025 | 18.00 | 18.60 | 17.80 | 18.50 | 18.50 | 3.35% | 1,521,171 |
| Jun 29, 2025 | 18.00 | 18.20 | 17.80 | 17.90 | 17.90 | - | 1,261,677 |
| Jun 26, 2025 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | 0.56% | 1,924,711 |
| Jun 25, 2025 | 17.70 | 17.90 | 17.60 | 17.80 | 17.80 | 0.56% | 1,271,638 |
| Jun 24, 2025 | 17.40 | 18.30 | 17.30 | 17.70 | 17.70 | 2.31% | 1,130,829 |
| Jun 23, 2025 | 17.30 | 17.30 | 17.00 | 17.30 | 17.30 | 1.76% | 639,357 |