Shepherd Industries PLC (DSE:SHEPHERD)
Bangladesh · Delayed Price · Currency is BDT 13.40
-0.20 (-1.47%)
At close: Sep 24, 2026
Shepherd Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -0.63% | 579,921 |
| Aug 19, 2026 | 15.80 | 16.30 | 15.50 | 15.80 | 15.80 | - | 1,053,715 |
| Aug 18, 2026 | 16.60 | 16.70 | 15.50 | 15.80 | 15.80 | -3.07% | 847,031 |
| Aug 17, 2026 | 17.00 | 17.10 | 16.10 | 16.30 | 16.30 | -3.55% | 1,182,307 |
| Aug 16, 2026 | 17.40 | 17.40 | 16.80 | 16.90 | 16.90 | -2.31% | 1,611,485 |
| Aug 13, 2026 | 17.60 | 18.00 | 17.20 | 17.30 | 17.30 | -1.70% | 1,700,693 |
| Aug 12, 2026 | 17.60 | 17.80 | 17.30 | 17.60 | 17.60 | 1.73% | 2,232,383 |
| Aug 11, 2026 | 17.30 | 17.60 | 17.20 | 17.30 | 17.30 | -0.57% | 1,445,870 |
| Aug 10, 2026 | 17.50 | 17.60 | 17.20 | 17.40 | 17.40 | 0.58% | 1,461,730 |
| Aug 9, 2026 | 17.50 | 17.70 | 17.20 | 17.30 | 17.30 | -0.57% | 1,354,244 |
| Aug 6, 2026 | 17.40 | 17.90 | 17.30 | 17.40 | 17.40 | - | 2,319,779 |
| Aug 4, 2026 | 17.80 | 17.90 | 17.30 | 17.40 | 17.40 | -1.69% | 2,291,772 |
| Aug 3, 2026 | 18.30 | 18.60 | 17.60 | 17.70 | 17.70 | -3.28% | 4,228,138 |
| Aug 2, 2026 | 18.10 | 18.80 | 18.10 | 18.30 | 18.30 | 1.10% | 5,062,576 |
| Jul 30, 2026 | 18.00 | 18.40 | 17.50 | 18.10 | 18.10 | 1.12% | 3,576,211 |
| Jul 29, 2026 | 17.50 | 18.80 | 17.50 | 17.90 | 17.90 | 3.47% | 10,200,528 |
| Jul 28, 2026 | 17.30 | 17.50 | 17.00 | 17.30 | 17.30 | 2.37% | 3,326,859 |
| Jul 27, 2026 | 16.90 | 17.20 | 16.70 | 16.90 | 16.90 | 1.81% | 1,123,364 |
| Jul 26, 2026 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | 877,846 |
| Jul 23, 2026 | 16.90 | 17.10 | 16.60 | 16.70 | 16.70 | -1.18% | 1,366,903 |
| Jul 22, 2026 | 17.30 | 17.40 | 16.80 | 16.90 | 16.90 | -1.17% | 1,984,331 |
| Jul 21, 2026 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | 1.18% | 3,489,707 |
| Jul 20, 2026 | 16.60 | 17.20 | 16.50 | 16.90 | 16.90 | 1.81% | 1,343,980 |
| Jul 19, 2026 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | 0.61% | 1,227,009 |
| Jul 16, 2026 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | -1.20% | 1,244,566 |
| Jul 15, 2026 | 16.70 | 17.30 | 16.60 | 16.70 | 16.70 | -2.91% | 2,428,935 |