Shurwid Industries Limited (DSE:SHURWID)
Bangladesh · Delayed Price · Currency is BDT 6.20
+0.20 (3.33%)
At close: Sep 2, 2025
Shurwid Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6.20 | 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 |
| Aug 21, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 29,221 |
| Aug 20, 2025 | 6.80 | 7.10 | 6.70 | 7.00 | 7.00 | 2.94% | 63,816 |
| Aug 19, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 83,546 |
| Aug 18, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 58,730 |
| Aug 17, 2025 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | - | 64,986 |
| Aug 14, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | - | 25,882 |
| Aug 13, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 31,680 |
| Aug 12, 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | - | 59,675 |
| Aug 11, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 57,809 |
| Aug 10, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 2.94% | 84,371 |
| Aug 7, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 206,988 |
| Aug 6, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 30,549 |
| Aug 4, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 46,079 |
| Aug 3, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 44,323 |
| 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 |