Shepherd Industries PLC (DSE:SHEPHERD)
Bangladesh · Delayed Price · Currency is BDT 13.20
-0.80 (-5.71%)
At close: Nov 3, 2025
Shepherd Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.20 | 14.20 | 13.10 | 13.20 | 13.20 | -5.71% | 650,747 |
| Nov 2, 2025 | 14.70 | 14.80 | 13.70 | 14.00 | 14.00 | -4.11% | 576,508 |
| Oct 30, 2025 | 14.70 | 14.90 | 14.60 | 14.60 | 14.60 | - | 559,326 |
| Oct 29, 2025 | 14.70 | 14.90 | 14.50 | 14.60 | 14.60 | -0.68% | 452,388 |
| Oct 28, 2025 | 15.20 | 15.20 | 14.60 | 14.70 | 14.70 | -1.34% | 482,733 |
| Oct 27, 2025 | 14.60 | 15.10 | 14.60 | 14.90 | 14.90 | 0.68% | 84,992 |
| Oct 26, 2025 | 15.20 | 15.50 | 14.50 | 14.80 | 14.80 | -2.63% | 247,280 |
| Oct 23, 2025 | 14.70 | 15.40 | 14.60 | 15.20 | 15.20 | 4.83% | 299,233 |
| Oct 22, 2025 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | - | 202,557 |
| Oct 21, 2025 | 14.80 | 15.30 | 14.40 | 14.50 | 14.50 | - | 377,884 |
| Oct 20, 2025 | 14.10 | 14.70 | 14.00 | 14.50 | 14.50 | 2.11% | 256,465 |
| Oct 19, 2025 | 14.90 | 14.90 | 14.00 | 14.20 | 14.20 | -4.70% | 158,931 |
| Oct 16, 2025 | 15.30 | 15.50 | 14.70 | 14.90 | 14.90 | -2.61% | 406,058 |
| Oct 15, 2025 | 16.30 | 16.30 | 15.00 | 15.30 | 15.30 | -5.56% | 519,282 |
| Oct 14, 2025 | 16.50 | 16.80 | 16.10 | 16.20 | 16.20 | -1.22% | 449,877 |
| Oct 13, 2025 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | 1.23% | 314,400 |
| Oct 12, 2025 | 16.50 | 16.60 | 16.10 | 16.20 | 16.20 | -1.22% | 394,454 |
| Oct 9, 2025 | 16.40 | 16.90 | 16.30 | 16.40 | 16.40 | 0.61% | 597,242 |
| Oct 8, 2025 | 16.70 | 16.70 | 16.20 | 16.30 | 16.30 | - | 380,734 |
| Oct 7, 2025 | 17.20 | 17.20 | 16.20 | 16.30 | 16.30 | -4.12% | 916,746 |
| Oct 6, 2025 | 17.50 | 17.70 | 16.90 | 17.00 | 17.00 | -2.86% | 869,018 |
| Oct 5, 2025 | 17.60 | 17.90 | 17.40 | 17.50 | 17.50 | -0.57% | 608,704 |
| Sep 30, 2025 | 17.80 | 18.00 | 17.50 | 17.60 | 17.60 | - | 849,294 |
| Sep 29, 2025 | 17.30 | 17.70 | 17.10 | 17.60 | 17.60 | 3.53% | 740,160 |
| Sep 28, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 401,989 |
| Sep 25, 2025 | 17.40 | 18.00 | 17.30 | 17.60 | 17.60 | 1.73% | 1,006,704 |
| Sep 24, 2025 | 16.70 | 17.40 | 16.70 | 17.30 | 17.30 | 3.59% | 912,476 |
| Sep 23, 2025 | 16.90 | 17.00 | 16.50 | 16.70 | 16.70 | 0.60% | 544,215 |
| Sep 22, 2025 | 17.20 | 17.40 | 16.30 | 16.60 | 16.60 | -1.78% | 575,067 |
| Sep 21, 2025 | 17.70 | 17.70 | 16.80 | 16.90 | 16.90 | -2.31% | 879,658 |
| Sep 18, 2025 | 17.60 | 17.70 | 17.20 | 17.30 | 17.30 | -1.70% | 536,505 |
| Sep 17, 2025 | 17.80 | 18.00 | 17.50 | 17.60 | 17.60 | 1.15% | 879,916 |
| Sep 16, 2025 | 17.80 | 17.80 | 17.20 | 17.40 | 17.40 | -0.57% | 822,012 |
| Sep 15, 2025 | 17.90 | 18.00 | 17.40 | 17.50 | 17.50 | -0.57% | 482,420 |
| Sep 14, 2025 | 18.50 | 18.50 | 17.20 | 17.60 | 17.60 | -3.83% | 638,998 |
| Sep 11, 2025 | 18.20 | 18.70 | 17.80 | 18.30 | 18.30 | 1.67% | 560,104 |
| Sep 10, 2025 | 18.20 | 18.60 | 17.70 | 18.00 | 18.00 | -1.10% | 723,082 |
| Sep 9, 2025 | 19.30 | 19.30 | 18.00 | 18.20 | 18.20 | -4.71% | 1,589,873 |
| Sep 8, 2025 | 19.40 | 19.60 | 18.80 | 19.10 | 19.10 | -0.52% | 2,169,600 |
| Sep 7, 2025 | 18.50 | 19.60 | 18.50 | 19.20 | 19.20 | 1.59% | 1,659,978 |
| Sep 4, 2025 | 19.00 | 19.30 | 18.70 | 18.90 | 18.90 | 0.53% | 1,640,475 |
| 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 |