Shurwid Industries Limited (DSE:SHURWID)
Bangladesh · Delayed Price · Currency is BDT 5.90
-0.10 (-1.67%)
At close: Jul 23, 2026
Shurwid Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 6.40 | 6.80 | 6.30 | 6.40 | 6.40 | -1.54% | 92,692 |
| Jun 21, 2026 | 6.90 | 7.00 | 6.30 | 6.50 | 6.50 | -5.80% | 323,272 |
| Jun 18, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 127,376 |
| Jun 17, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 120,516 |
| Jun 16, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 69,706 |
| Jun 15, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 92,366 |
| Jun 14, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 139,040 |
| Jun 11, 2026 | 6.90 | 7.10 | 6.70 | 6.80 | 6.80 | -2.86% | 212,080 |
| Jun 10, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 236,395 |
| Jun 9, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 54,032 |
| Jun 8, 2026 | 7.10 | 7.20 | 6.80 | 6.90 | 6.90 | -2.82% | 272,846 |
| Jun 7, 2026 | 7.00 | 7.40 | 7.00 | 7.10 | 7.10 | 4.41% | 598,109 |
| Jun 4, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | 1.49% | 173,455 |
| Jun 3, 2026 | 6.70 | 7.00 | 6.50 | 6.70 | 6.70 | 4.69% | 442,606 |
| Jun 2, 2026 | 6.40 | 6.60 | 6.20 | 6.40 | 6.40 | 4.92% | 172,221 |
| Jun 1, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 115,751 |
| May 24, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 64,190 |
| May 23, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 100,448 |
| May 21, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 125,088 |
| May 20, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | - | 40,731 |
| May 19, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 84,277 |
| May 18, 2026 | 6.20 | 6.20 | 5.90 | 6.10 | 6.10 | - | 103,199 |
| May 17, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 103,887 |
| May 14, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 67,845 |
| May 13, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 75,802 |
| May 12, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 75,913 |
| May 11, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 42,204 |
| May 10, 2026 | 6.60 | 6.60 | 6.10 | 6.20 | 6.20 | 1.64% | 61,010 |