Shurwid Industries Limited (DSE:SHURWID)
Bangladesh · Delayed Price · Currency is BDT 4.900
-0.100 (-2.00%)
At close: Oct 14, 2026
Shurwid Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 24,594 |
| Oct 13, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 21,494 |
| Oct 12, 2026 | 5.00 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 22,788 |
| Oct 11, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 11,854 |
| Oct 8, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 30,531 |
| Oct 7, 2026 | 5.10 | 5.20 | 4.90 | 5.20 | 5.20 | 1.96% | 67,778 |
| Oct 6, 2026 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | -8.93% | 174,714 |
| Oct 5, 2026 | 5.50 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 18,485 |
| Oct 4, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 41,980 |
| Oct 1, 2026 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | -3.45% | 140,147 |
| Sep 30, 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 78,706 |
| Sep 29, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 2,002 |
| Sep 28, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 14,380 |
| Sep 27, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 26,319 |
| Sep 24, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 550,362 |
| Sep 23, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 82,088 |
| Sep 22, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 9,356 |
| Sep 21, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 7,615 |
| Sep 20, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | 1.72% | 575 |
| Sep 17, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -3.33% | 35,033 |
| Sep 16, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 6,914 |
| Sep 15, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 11,102 |
| Sep 14, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 49,822 |
| Sep 13, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 13,019 |
| Sep 10, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | - | 2,368 |
| Sep 9, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 23,511 |
| Sep 8, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 4,726 |
| Sep 7, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 38,439 |
| Sep 6, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 56,201 |
| 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 |