Shurwid Industries Limited (DSE:SHURWID)
Bangladesh · Delayed Price · Currency is BDT 6.00
0.00 (0.00%)
At close: May 24, 2026
Shurwid Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 6.10 | 6.70 | 6.00 | 6.10 | 6.10 | -1.61% | 73,022 |
| May 6, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 3.33% | 87,021 |
| May 5, 2026 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 87,462 |
| May 4, 2026 | 6.10 | 6.40 | 6.00 | 6.10 | 6.10 | 1.67% | 28,361 |
| May 3, 2026 | 6.00 | 6.20 | 5.50 | 6.00 | 6.00 | -1.64% | 50,889 |
| Apr 30, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 54,688 |
| Apr 29, 2026 | 6.00 | 6.40 | 6.00 | 6.20 | 6.20 | 3.33% | 3,061 |
| Apr 28, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 18,157 |
| Apr 27, 2026 | 6.20 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 135,997 |
| Apr 26, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | - | 42,007 |
| Apr 23, 2026 | 6.20 | 6.50 | 6.10 | 6.20 | 6.20 | -1.59% | 106,562 |
| Apr 22, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | 3.28% | 85,503 |
| Apr 21, 2026 | 6.40 | 6.60 | 6.00 | 6.10 | 6.10 | -3.17% | 231,010 |
| Apr 20, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | - | 92,493 |
| Apr 19, 2026 | 6.40 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | 158,097 |
| Apr 16, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -1.52% | 95,061 |
| Apr 15, 2026 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -1.49% | 57,602 |
| Apr 13, 2026 | 6.70 | 6.90 | 6.40 | 6.70 | 6.70 | 6.35% | 165,125 |
| Apr 12, 2026 | 6.50 | 6.60 | 6.30 | 6.30 | 6.30 | -4.55% | 194,010 |
| Apr 9, 2026 | 6.70 | 7.00 | 6.50 | 6.60 | 6.60 | -1.49% | 148,911 |
| Apr 8, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | 3.08% | 88,326 |
| Apr 7, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 44,382 |
| Apr 6, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | 3.28% | 56,272 |
| Apr 5, 2026 | 6.50 | 6.70 | 6.10 | 6.10 | 6.10 | -7.58% | 338,497 |
| Apr 2, 2026 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -4.35% | 135,022 |
| Apr 1, 2026 | 6.90 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 142,893 |
| Mar 31, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | - | 144,750 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 161,645 |
| Mar 29, 2026 | 6.90 | 7.20 | 6.90 | 7.00 | 7.00 | 1.45% | 205,326 |
| Mar 25, 2026 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 195,245 |
| Mar 24, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 171,258 |
| Mar 16, 2026 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -1.37% | 171,224 |
| Mar 15, 2026 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -1.35% | 236,375 |
| Mar 12, 2026 | 7.40 | 7.50 | 7.10 | 7.40 | 7.40 | 1.37% | 296,284 |
| Mar 11, 2026 | 7.60 | 7.70 | 7.30 | 7.30 | 7.30 | -2.67% | 342,923 |
| Mar 10, 2026 | 7.20 | 7.60 | 7.10 | 7.50 | 7.50 | 7.14% | 488,217 |
| Mar 9, 2026 | 6.50 | 7.00 | 6.40 | 7.00 | 7.00 | 9.37% | 565,970 |
| Mar 8, 2026 | 7.00 | 7.00 | 6.40 | 6.40 | 6.40 | -8.57% | 408,088 |