Skip to main content
logo
Shepherd Industries PLC (DSE:SHEPHERD)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
16.70
-0.20 (-1.18%)
At close: Jul 23, 2026

Shepherd Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202616.9017.1016.6016.7016.70-1.18%1,366,903
Jul 22, 202617.3017.4016.8016.9016.90-1.17%1,984,331
Jul 21, 202617.1017.5017.0017.1017.101.18%3,489,707
Jul 20, 202616.6017.2016.5016.9016.901.81%1,343,980
Jul 19, 202616.6016.8016.4016.6016.600.61%1,227,009
Jul 16, 202616.5016.9016.4016.5016.50-1.20%1,244,566
Jul 15, 202616.7017.3016.6016.7016.70-2.91%2,428,935
Jul 14, 202617.2017.4016.9017.2017.202.38%2,243,773
Jul 13, 202617.0017.1016.7016.8016.80-0.59%1,571,973
Jul 12, 202617.1017.3016.8016.9016.90-1.17%2,701,562
Jul 9, 202617.1017.5017.0017.1017.10-1.72%2,782,272
Jul 8, 202617.4017.9017.3017.4017.40-4,967,648
Jul 7, 202617.0017.9017.0017.4017.402.96%6,738,128
Jul 6, 202617.1017.5016.8016.9016.90-0.59%3,725,116
Jul 5, 202616.8017.2016.5017.0017.001.80%2,998,360
Jul 2, 202617.0017.7016.6016.7016.70-1.18%2,340,785
Jun 30, 202616.7017.0016.5016.9016.901.81%3,029,011
Jun 29, 202616.8017.0016.5016.6016.60-1.19%1,500,541
Jun 28, 202616.8017.1016.5016.8016.800.60%2,006,619
Jun 25, 202616.7016.8016.2016.7016.702.45%1,491,155
Jun 24, 202616.2016.5016.1016.3016.300.62%978,636
Jun 23, 202616.3016.4016.0016.2016.20-1,008,432
Jun 22, 202616.2016.8016.1016.2016.20-2.99%1,751,902
Jun 21, 202617.1017.2016.6016.7016.70-1.18%2,665,975
Jun 18, 202616.8017.4016.8016.9016.901.20%6,274,935
Jun 17, 202616.7017.1016.4016.7016.701.21%4,239,410
Jun 16, 202616.1016.6015.9016.5016.503.13%2,586,355
Jun 15, 202615.9016.3015.9016.0016.000.63%1,144,658
Jun 14, 202616.4016.4015.8015.9015.90-1.85%2,200,763
Jun 11, 202616.2016.7016.1016.2016.20-0.61%1,588,943
Jun 10, 202616.3016.7016.2016.3016.30-0.61%1,717,632
Jun 9, 202616.4016.7015.9016.4016.401.86%2,028,662
Jun 8, 202617.0017.0015.8016.1016.10-1.23%1,566,158
Jun 7, 202616.5016.9016.1016.3016.30-1.21%2,580,328
Jun 4, 202616.7017.0016.4016.5016.50-1.20%2,998,068
Jun 3, 202616.7017.5016.6016.7016.70-2.91%5,205,071
Jun 2, 202617.0017.4016.9017.2017.202.38%6,789,563
Jun 1, 202616.3016.9016.1016.8016.805.00%4,428,165
May 24, 202615.7016.1015.0016.0016.003.90%3,104,704
May 23, 202615.6015.6015.2015.4015.400.65%1,118,980
May 21, 202615.3015.6015.2015.3015.30-1,261,986
May 20, 202615.6015.6015.1015.3015.30-0.65%1,697,988
May 19, 202615.1015.6014.9015.4015.402.67%1,221,550
May 18, 202615.7015.7014.9015.0015.00-2.60%1,424,797
May 17, 202616.0016.1015.3015.4015.40-3.14%2,003,493
May 14, 202616.0016.3015.8015.9015.90-2,693,736
May 13, 202615.9016.4015.7015.9015.90-0.62%2,457,033
May 12, 202615.5016.3015.4016.0016.003.90%2,580,555
May 11, 202615.7016.1015.2015.4015.40-3.14%2,646,885
May 10, 202616.5016.6015.7015.9015.90-3.05%3,318,342