Shepherd Industries PLC (DSE:SHEPHERD)
Bangladesh · Delayed Price · Currency is BDT 12.50
0.00 (0.00%)
At close: Jan 22, 2026
Shepherd Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | - | 130,440 |
| Jan 21, 2026 | 12.50 | 12.90 | 12.40 | 12.50 | 12.50 | -1.57% | 174,126 |
| Jan 20, 2026 | 12.90 | 13.20 | 12.60 | 12.70 | 12.70 | - | 204,903 |
| Jan 19, 2026 | 12.70 | 12.90 | 12.50 | 12.70 | 12.70 | 2.42% | 195,279 |
| Jan 18, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | - | 145,516 |
| Jan 15, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 104,262 |
| Jan 14, 2026 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 208,344 |
| Jan 13, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -1.60% | 233,073 |
| Jan 12, 2026 | 12.50 | 12.90 | 12.30 | 12.50 | 12.50 | -1.57% | 234,587 |
| Jan 11, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 223,623 |
| Jan 8, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | - | 192,506 |
| Jan 7, 2026 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | 0.78% | 272,387 |
| Jan 6, 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 208,743 |
| Jan 5, 2026 | 13.40 | 13.40 | 12.90 | 13.00 | 13.00 | -0.76% | 296,548 |
| Jan 4, 2026 | 13.30 | 13.50 | 13.00 | 13.10 | 13.10 | -2.24% | 527,981 |
| 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 |