Shepherd Industries PLC (DSE:SHEPHERD)
Bangladesh · Delayed Price · Currency is BDT 10.70
+0.20 (1.90%)
At close: Nov 4, 2026
Shepherd Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 1,073,442 |
| Nov 3, 2026 | 10.70 | 10.70 | 10.30 | 10.50 | 10.50 | -1.87% | 591,841 |
| Nov 2, 2026 | 10.20 | 10.80 | 10.20 | 10.70 | 10.70 | 4.90% | 1,114,768 |
| Nov 1, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 462,316 |
| Oct 29, 2026 | 10.20 | 10.60 | 10.00 | 10.40 | 10.40 | - | 691,068 |
| Oct 28, 2026 | 10.00 | 10.60 | 10.00 | 10.40 | 10.40 | 5.05% | 611,056 |
| Oct 27, 2026 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 291,891 |
| Oct 26, 2026 | 10.10 | 10.10 | 9.80 | 10.00 | 10.00 | - | 306,343 |
| Oct 25, 2026 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | -7.41% | 749,049 |
| Oct 19, 2026 | 10.80 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 294,115 |
| Oct 17, 2026 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -0.90% | 319,060 |
| Oct 15, 2026 | 10.80 | 11.30 | 10.70 | 11.10 | 11.10 | 3.74% | 689,591 |
| Oct 14, 2026 | 10.90 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 321,122 |
| Oct 13, 2026 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | 1.87% | 379,120 |
| Oct 12, 2026 | 11.00 | 11.10 | 10.50 | 10.70 | 10.70 | -2.73% | 466,088 |
| Oct 11, 2026 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -3.51% | 433,216 |
| Oct 8, 2026 | 11.40 | 11.70 | 11.30 | 11.40 | 11.40 | 0.88% | 389,121 |
| Oct 7, 2026 | 11.30 | 11.60 | 11.10 | 11.30 | 11.30 | -0.88% | 663,517 |
| Oct 6, 2026 | 12.10 | 12.10 | 11.30 | 11.40 | 11.40 | -4.20% | 453,310 |
| Oct 5, 2026 | 11.90 | 12.50 | 11.80 | 11.90 | 11.90 | -4.03% | 604,826 |
| Oct 4, 2026 | 12.80 | 12.90 | 12.20 | 12.40 | 12.40 | -3.13% | 505,491 |
| Oct 1, 2026 | 13.10 | 13.20 | 12.80 | 12.80 | 12.80 | -0.78% | 640,737 |
| Sep 30, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | 0.78% | 539,441 |
| Sep 29, 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | - | 513,392 |
| Sep 28, 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 454,331 |
| Sep 27, 2026 | 13.30 | 13.30 | 12.80 | 12.90 | 12.90 | -3.73% | 912,019 |
| Sep 24, 2026 | 13.40 | 13.90 | 13.30 | 13.40 | 13.40 | -1.47% | 712,721 |
| Sep 23, 2026 | 13.00 | 13.80 | 12.90 | 13.60 | 13.60 | 4.62% | 1,873,080 |
| Sep 22, 2026 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | -0.76% | 521,303 |
| Sep 21, 2026 | 13.30 | 13.40 | 13.00 | 13.10 | 13.10 | -2.24% | 633,708 |
| Sep 20, 2026 | 13.00 | 13.50 | 13.00 | 13.40 | 13.40 | 3.08% | 854,110 |
| Sep 17, 2026 | 12.50 | 13.10 | 12.40 | 13.00 | 13.00 | 2.36% | 530,930 |
| Sep 16, 2026 | 12.70 | 13.20 | 12.50 | 12.70 | 12.70 | 0.79% | 639,246 |
| Sep 15, 2026 | 12.30 | 12.70 | 12.00 | 12.60 | 12.60 | 5.00% | 495,693 |
| Sep 14, 2026 | 12.00 | 13.00 | 11.90 | 12.00 | 12.00 | -5.51% | 627,061 |
| Sep 13, 2026 | 13.60 | 13.60 | 12.60 | 12.70 | 12.70 | -5.93% | 553,757 |
| Sep 10, 2026 | 13.50 | 14.00 | 13.30 | 13.50 | 13.50 | -2.17% | 367,372 |
| Sep 9, 2026 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | 0.73% | 429,584 |
| Sep 8, 2026 | 13.70 | 14.70 | 13.50 | 13.70 | 13.70 | -3.52% | 613,981 |
| Sep 7, 2026 | 14.20 | 14.30 | 13.30 | 14.20 | 14.20 | 2.16% | 522,338 |
| Sep 6, 2026 | 15.10 | 15.10 | 13.80 | 13.90 | 13.90 | -7.95% | 710,079 |
| Sep 3, 2026 | 15.10 | 15.80 | 15.00 | 15.10 | 15.10 | -2.58% | 759,874 |
| Sep 2, 2026 | 15.30 | 15.60 | 15.20 | 15.50 | 15.50 | 2.65% | 942,010 |
| Sep 1, 2026 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | 1.34% | 535,368 |
| Aug 31, 2026 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -0.67% | 364,794 |
| Aug 30, 2026 | 15.10 | 15.40 | 14.90 | 15.00 | 15.00 | -0.66% | 1,214,718 |
| Aug 27, 2026 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | 1.34% | 375,798 |
| Aug 25, 2026 | 14.90 | 15.30 | 14.60 | 14.90 | 14.90 | 0.68% | 890,135 |
| Aug 24, 2026 | 15.40 | 15.40 | 14.70 | 14.80 | 14.80 | -3.90% | 808,516 |
| Aug 23, 2026 | 15.70 | 15.90 | 15.30 | 15.40 | 15.40 | -1.91% | 644,062 |