Shepherd Industries PLC (DSE:SHEPHERD)
Bangladesh · Delayed Price · Currency is BDT 13.40
+0.20 (1.52%)
At close: Jan 1, 2026
Shepherd Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | 1.52% | 349,469 |
| Dec 30, 2025 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | - | 174,669 |
| Dec 29, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | 0.76% | 255,171 |
| Dec 28, 2025 | 13.20 | 13.70 | 13.00 | 13.10 | 13.10 | -0.76% | 282,887 |
| Dec 24, 2025 | 13.10 | 13.40 | 13.00 | 13.20 | 13.20 | - | 278,932 |
| Dec 23, 2025 | 13.60 | 13.90 | 13.10 | 13.20 | 13.20 | -2.22% | 567,531 |
| Dec 22, 2025 | 12.90 | 13.70 | 12.90 | 13.50 | 13.50 | 5.47% | 653,637 |
| Dec 21, 2025 | 12.80 | 13.10 | 12.50 | 12.80 | 12.80 | -0.78% | 278,337 |
| Dec 18, 2025 | 12.90 | 13.30 | 12.70 | 12.90 | 12.90 | -2.27% | 593,097 |
| Dec 17, 2025 | 13.60 | 13.80 | 13.10 | 13.20 | 13.20 | -2.94% | 507,696 |
| Dec 15, 2025 | 14.20 | 14.40 | 13.50 | 13.60 | 13.60 | -4.90% | 1,359,879 |
| Dec 14, 2025 | 14.40 | 14.90 | 14.10 | 14.30 | 14.30 | - | 1,198,851 |
| Dec 11, 2025 | 13.60 | 14.50 | 13.40 | 14.30 | 14.30 | 7.52% | 1,906,357 |
| Dec 10, 2025 | 13.50 | 13.80 | 13.10 | 13.30 | 13.30 | -1.48% | 562,715 |
| Dec 9, 2025 | 13.50 | 13.90 | 13.40 | 13.50 | 13.50 | -0.74% | 1,048,234 |
| Dec 8, 2025 | 13.60 | 14.00 | 13.40 | 13.60 | 13.60 | -1.45% | 633,910 |
| Dec 7, 2025 | 13.00 | 14.10 | 13.00 | 13.80 | 13.80 | 6.98% | 1,873,107 |
| Dec 4, 2025 | 12.30 | 13.40 | 11.90 | 12.90 | 12.90 | 4.03% | 1,107,759 |
| Dec 3, 2025 | 11.80 | 12.70 | 11.80 | 12.40 | 12.40 | 5.98% | 1,137,834 |
| Dec 2, 2025 | 11.30 | 11.80 | 11.30 | 11.70 | 11.70 | 5.41% | 644,156 |
| Dec 1, 2025 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -1.77% | 372,816 |
| Nov 30, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -1.74% | 254,599 |
| Nov 27, 2025 | 11.70 | 11.80 | 11.30 | 11.50 | 11.50 | -0.86% | 373,836 |
| Nov 26, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 165,594 |
| Nov 25, 2025 | 12.20 | 12.20 | 11.60 | 11.70 | 11.70 | -2.50% | 477,861 |
| Nov 24, 2025 | 12.00 | 12.10 | 11.40 | 12.00 | 12.00 | 6.19% | 574,671 |
| Nov 23, 2025 | 11.60 | 11.60 | 10.90 | 11.30 | 11.30 | 0.89% | 166,187 |
| Nov 20, 2025 | 10.90 | 11.70 | 10.90 | 11.20 | 11.20 | 4.67% | 731,154 |
| Nov 18, 2025 | 10.30 | 11.10 | 10.30 | 10.70 | 10.60 | 4.90% | 1,107,105 |
| Nov 17, 2025 | 10.00 | 10.30 | 9.80 | 10.20 | 10.10 | - | 343,533 |
| Nov 16, 2025 | 11.30 | 11.30 | 10.20 | 10.20 | 10.10 | -9.73% | 773,866 |
| Nov 13, 2025 | 12.40 | 12.40 | 11.10 | 11.30 | 11.19 | -8.13% | 596,375 |
| Nov 12, 2025 | 12.50 | 12.70 | 12.20 | 12.30 | 12.19 | -1.60% | 244,906 |
| Nov 11, 2025 | 12.30 | 12.80 | 12.30 | 12.50 | 12.38 | 1.63% | 352,242 |
| Nov 10, 2025 | 12.50 | 12.60 | 12.20 | 12.30 | 12.19 | -0.81% | 149,483 |
| Nov 9, 2025 | 12.90 | 12.90 | 12.40 | 12.40 | 12.28 | -2.36% | 163,157 |
| Nov 6, 2025 | 12.80 | 12.90 | 12.30 | 12.70 | 12.58 | -0.78% | 326,211 |
| Nov 5, 2025 | 13.30 | 13.30 | 12.70 | 12.80 | 12.68 | -1.54% | 424,402 |
| Nov 4, 2025 | 13.40 | 13.60 | 13.00 | 13.00 | 12.88 | -1.52% | 567,828 |
| Nov 3, 2025 | 14.20 | 14.20 | 13.10 | 13.20 | 13.08 | -5.71% | 650,747 |
| Nov 2, 2025 | 14.70 | 14.80 | 13.70 | 14.00 | 13.87 | -4.11% | 576,508 |
| Oct 30, 2025 | 14.70 | 14.90 | 14.60 | 14.60 | 14.46 | - | 559,326 |
| Oct 29, 2025 | 14.70 | 14.90 | 14.50 | 14.60 | 14.46 | -0.68% | 452,388 |
| Oct 28, 2025 | 15.20 | 15.20 | 14.60 | 14.70 | 14.56 | -1.34% | 482,733 |
| Oct 27, 2025 | 14.60 | 15.10 | 14.60 | 14.90 | 14.76 | 0.68% | 84,992 |
| Oct 26, 2025 | 15.20 | 15.50 | 14.50 | 14.80 | 14.66 | -2.63% | 247,280 |
| Oct 23, 2025 | 14.70 | 15.40 | 14.60 | 15.20 | 15.06 | 4.83% | 299,233 |
| Oct 22, 2025 | 14.50 | 14.70 | 14.40 | 14.50 | 14.36 | - | 202,557 |
| Oct 21, 2025 | 14.80 | 15.30 | 14.40 | 14.50 | 14.36 | - | 377,884 |
| Oct 20, 2025 | 14.10 | 14.70 | 14.00 | 14.50 | 14.36 | 2.11% | 256,465 |