Shurwid Industries Limited (DSE:SHURWID)
Bangladesh · Delayed Price · Currency is BDT 4.300
0.00 (0.00%)
At close: Oct 30, 2025
Shurwid Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 38,946 |
| Nov 2, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 27,831 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 48,308 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 74,116 |
| Oct 28, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 25,681 |
| Oct 27, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 8,919 |
| Oct 26, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 16,251 |
| Oct 23, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 11,308 |
| Oct 22, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 29,570 |
| Oct 21, 2025 | 4.60 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 99,819 |
| Oct 20, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 42,231 |
| Oct 19, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 29,621 |
| Oct 16, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 20,804 |
| Oct 15, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -4.17% | 54,227 |
| Oct 14, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 25,403 |
| Oct 13, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 9,212 |
| Oct 12, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 26,942 |
| Oct 9, 2025 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 119,826 |
| Oct 8, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 55,276 |
| Oct 7, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 36,669 |
| Oct 6, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 35,071 |
| Oct 5, 2025 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 136,294 |
| Sep 30, 2025 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | 4.17% | 74,707 |
| Sep 29, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 67,086 |
| Sep 28, 2025 | 5.00 | 5.10 | 4.70 | 4.80 | 4.80 | -2.04% | 166,183 |
| Sep 25, 2025 | 4.90 | 5.30 | 4.80 | 4.90 | 4.90 | - | 193,733 |
| Sep 24, 2025 | 5.50 | 5.50 | 4.90 | 4.90 | 4.90 | -9.26% | 327,700 |
| Sep 23, 2025 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | -3.57% | 111,891 |
| Sep 22, 2025 | 5.80 | 5.90 | 5.50 | 5.60 | 5.60 | -3.45% | 51,459 |
| Sep 21, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 28,001 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 50,302 |
| Sep 17, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 29,266 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 30,538 |
| Sep 15, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 13,955 |
| Sep 14, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 65,310 |
| Sep 11, 2025 | 6.00 | 6.10 | 5.70 | 5.90 | 5.90 | -1.67% | 54,801 |
| Sep 10, 2025 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 145,130 |
| Sep 9, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 121,512 |
| Sep 8, 2025 | 6.10 | 6.40 | 6.00 | 6.00 | 6.00 | 1.69% | 335,915 |
| Sep 7, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 234,243 |
| Sep 4, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | - | 83,352 |
| Sep 3, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 94,636 |
| Sep 2, 2025 | 6.00 | 6.20 | 5.90 | 6.20 | 6.20 | 3.33% | 95,030 |
| Sep 1, 2025 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | 1.69% | 138,953 |
| Aug 31, 2025 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | - | 106,480 |
| Aug 28, 2025 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 5.36% | 92,289 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.50 | 5.60 | 5.60 | -3.45% | 116,238 |
| Aug 26, 2025 | 5.80 | 6.40 | 5.80 | 5.80 | 5.80 | -9.38% | 509,576 |
| Aug 25, 2025 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | - | 134,130 |
| Aug 24, 2025 | 6.90 | 6.90 | 6.30 | 6.40 | 6.40 | -7.25% | 371,132 |