Shurwid Industries Limited (DSE:SHURWID)
Bangladesh · Delayed Price · Currency is BDT 7.10
+0.10 (1.43%)
At close: Jul 31, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 63,583 |
| Jul 30, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 23,641 |
| Jul 29, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | 1.45% | 61,156 |
| Jul 28, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 44,514 |
| Jul 27, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 41,607 |
| Jul 24, 2025 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | -2.78% | 179,314 |
| Jul 23, 2025 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | - | 98,689 |
| Jul 22, 2025 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 50,989 |
| Jul 21, 2025 | 7.50 | 7.80 | 7.30 | 7.40 | 7.40 | -1.33% | 30,470 |
| Jul 20, 2025 | 7.60 | 7.70 | 7.40 | 7.50 | 7.50 | 1.35% | 61,665 |
| Jul 17, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 63,512 |
| Jul 16, 2025 | 7.00 | 7.50 | 7.00 | 7.30 | 7.30 | 2.82% | 54,385 |
| Jul 15, 2025 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | 1.43% | 15,729 |
| Jul 14, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 52,840 |
| Jul 13, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | - | 176,261 |
| Jul 10, 2025 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | - | 141,396 |
| Jul 9, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 61,963 |
| Jul 8, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 22,141 |
| Jul 7, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 31,700 |
| Jul 3, 2025 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | -1.41% | 93,152 |
| Jul 2, 2025 | 7.10 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | 38,154 |
| Jun 30, 2025 | 7.30 | 7.30 | 6.60 | 6.90 | 6.90 | -1.43% | 139,566 |
| Jun 29, 2025 | 6.80 | 7.20 | 6.60 | 7.00 | 7.00 | 6.06% | 226,637 |
| Jun 26, 2025 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 3.12% | 26,800 |
| Jun 25, 2025 | 6.20 | 6.50 | 6.20 | 6.40 | 6.40 | 1.59% | 23,746 |
| Jun 24, 2025 | 6.40 | 6.60 | 6.10 | 6.30 | 6.30 | 3.28% | 48,476 |
| Jun 23, 2025 | 6.40 | 6.40 | 5.70 | 6.10 | 6.10 | 1.67% | 29,463 |
| Jun 22, 2025 | 6.60 | 6.60 | 5.90 | 6.00 | 6.00 | -4.76% | 94,286 |
| Jun 19, 2025 | 6.60 | 6.80 | 6.30 | 6.30 | 6.30 | -4.55% | 71,882 |
| Jun 18, 2025 | 6.50 | 6.80 | 6.30 | 6.60 | 6.60 | 1.54% | 14,054 |
| Jun 17, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 35,646 |
| Jun 16, 2025 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | - | 18,674 |
| Jun 15, 2025 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 15,777 |
| Jun 4, 2025 | 6.60 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 63,784 |
| Jun 3, 2025 | 6.50 | 6.80 | 6.30 | 6.40 | 6.40 | -4.48% | 83,748 |
| Jun 2, 2025 | 6.50 | 6.90 | 6.40 | 6.70 | 6.70 | - | 32,245 |
| Jun 1, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -2.90% | 11,812 |
| May 29, 2025 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 26,004 |
| May 28, 2025 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | 4.69% | 241,661 |
| May 27, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 85,464 |
| May 26, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 9,646 |
| May 25, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 21,494 |
| May 24, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 34,661 |
| May 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 7,650 |
| May 21, 2025 | 6.90 | 7.00 | 6.50 | 6.60 | 6.60 | 1.54% | 55,714 |
| May 20, 2025 | 6.60 | 6.90 | 6.50 | 6.50 | 6.50 | -4.41% | 84,340 |
| May 19, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | - | 6,705 |
| May 18, 2025 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | - | 13,106 |
| May 15, 2025 | 6.70 | 7.20 | 6.70 | 6.80 | 6.80 | -4.23% | 16,491 |
| May 14, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 12,966 |