Shurwid Industries Limited (DSE:SHURWID)
Bangladesh · Delayed Price · Currency is BDT 6.00
-0.10 (-1.64%)
At close: Sep 3, 2026
Shurwid Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.20 | 6.20 | 5.80 | 6.00 | 6.00 | -1.64% | 65,309 |
| Sep 2, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | - | 24,515 |
| Sep 1, 2026 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 41,577 |
| Aug 31, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 63,821 |
| Aug 30, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 14,950 |
| Aug 27, 2026 | 6.00 | 6.30 | 5.90 | 6.20 | 6.20 | 3.33% | 91,418 |
| Aug 25, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 27,860 |
| Aug 24, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 71,742 |
| Aug 23, 2026 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | -1.59% | 77,865 |
| Aug 20, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 81,138 |
| Aug 19, 2026 | 6.30 | 6.40 | 6.10 | 6.30 | 6.30 | - | 26,257 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | - | 102,356 |
| Aug 17, 2026 | 6.30 | 6.60 | 6.20 | 6.30 | 6.30 | -3.08% | 172,578 |
| Aug 16, 2026 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 221,413 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 72,131 |
| Aug 12, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 122,004 |
| Aug 11, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | - | 54,184 |
| Aug 10, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 169,870 |
| Aug 9, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 40,393 |
| Aug 6, 2026 | 6.60 | 6.70 | 6.30 | 6.40 | 6.40 | -3.03% | 208,750 |
| Aug 4, 2026 | 6.70 | 6.80 | 6.20 | 6.60 | 6.60 | -1.49% | 152,353 |
| Aug 3, 2026 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | 1.52% | 405,744 |
| Aug 2, 2026 | 6.30 | 6.70 | 6.30 | 6.60 | 6.60 | 6.45% | 416,945 |
| Jul 30, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | 3.33% | 730,326 |
| Jul 29, 2026 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 172,455 |
| Jul 28, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 174,814 |
| Jul 27, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 16,370 |
| Jul 26, 2026 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | - | 81,692 |
| Jul 23, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 102,433 |
| Jul 22, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 77,676 |
| Jul 21, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 83,722 |
| Jul 20, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 55,088 |
| Jul 19, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | - | 81,002 |
| Jul 16, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 137,710 |
| Jul 15, 2026 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | - | 121,530 |
| Jul 14, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 216,737 |
| Jul 13, 2026 | 6.10 | 6.40 | 5.90 | 5.90 | 5.90 | -3.28% | 449,290 |
| Jul 12, 2026 | 6.70 | 6.70 | 6.10 | 6.10 | 6.10 | -8.96% | 237,304 |
| Jul 9, 2026 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 111,216 |
| Jul 8, 2026 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | 1.54% | 26,252 |
| Jul 7, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 105,450 |
| Jul 6, 2026 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | - | 83,482 |
| Jul 5, 2026 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 68,662 |
| Jul 2, 2026 | 6.90 | 6.90 | 6.50 | 6.60 | 6.60 | -2.94% | 89,585 |
| Jun 30, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | - | 56,512 |
| Jun 29, 2026 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 44,407 |
| Jun 28, 2026 | 6.70 | 6.90 | 6.60 | 6.90 | 6.90 | 4.55% | 141,490 |
| Jun 25, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 30,698 |
| Jun 24, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | - | 33,005 |
| Jun 23, 2026 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 37,074 |