Skip to main content
logo
Shepherd Industries PLC (DSE:SHEPHERD)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
15.10
-0.40 (-2.58%)
At close: Sep 3, 2026

Shepherd Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202615.1015.8015.0015.1015.10-2.58%759,874
Sep 2, 202615.3015.6015.2015.5015.502.65%942,010
Sep 1, 202615.0015.3015.0015.1015.101.34%535,368
Aug 31, 202615.1015.2014.9014.9014.90-0.67%364,794
Aug 30, 202615.1015.4014.9015.0015.00-0.66%1,214,718
Aug 27, 202615.3015.4015.0015.1015.101.34%375,798
Aug 25, 202614.9015.3014.6014.9014.900.68%890,135
Aug 24, 202615.4015.4014.7014.8014.80-3.90%808,516
Aug 23, 202615.7015.9015.3015.4015.40-1.91%644,062
Aug 20, 202616.1016.1015.6015.7015.70-0.63%579,921
Aug 19, 202615.8016.3015.5015.8015.80-1,053,715
Aug 18, 202616.6016.7015.5015.8015.80-3.07%847,031
Aug 17, 202617.0017.1016.1016.3016.30-3.55%1,182,307
Aug 16, 202617.4017.4016.8016.9016.90-2.31%1,611,485
Aug 13, 202617.6018.0017.2017.3017.30-1.70%1,700,693
Aug 12, 202617.6017.8017.3017.6017.601.73%2,232,383
Aug 11, 202617.3017.6017.2017.3017.30-0.57%1,445,870
Aug 10, 202617.5017.6017.2017.4017.400.58%1,461,730
Aug 9, 202617.5017.7017.2017.3017.30-0.57%1,354,244
Aug 6, 202617.4017.9017.3017.4017.40-2,319,779
Aug 4, 202617.8017.9017.3017.4017.40-1.69%2,291,772
Aug 3, 202618.3018.6017.6017.7017.70-3.28%4,228,138
Aug 2, 202618.1018.8018.1018.3018.301.10%5,062,576
Jul 30, 202618.0018.4017.5018.1018.101.12%3,576,211
Jul 29, 202617.5018.8017.5017.9017.903.47%10,200,528
Jul 28, 202617.3017.5017.0017.3017.302.37%3,326,859
Jul 27, 202616.9017.2016.7016.9016.901.81%1,123,364
Jul 26, 202616.7016.9016.5016.6016.60-0.60%877,846
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