Shaympur Sugar Mills Ltd. (DSE:SHYAMPSUG)
Bangladesh · Delayed Price · Currency is BDT 199.20
+4.20 (2.15%)
At close: Oct 12, 2025
Shaympur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 201.20 | 201.30 | 194.90 | 195.00 | 195.00 | -3.13% | 4,280 |
| Oct 8, 2025 | 200.00 | 204.80 | 195.90 | 201.30 | 201.30 | 0.65% | 21,656 |
| Oct 7, 2025 | 195.10 | 201.90 | 195.10 | 200.00 | 200.00 | -0.45% | 20,079 |
| Oct 6, 2025 | 205.70 | 207.00 | 196.00 | 200.90 | 200.90 | -2.33% | 34,841 |
| Oct 5, 2025 | 198.40 | 206.80 | 196.20 | 205.70 | 205.70 | 3.68% | 27,573 |
| Sep 30, 2025 | 202.50 | 202.50 | 197.00 | 198.40 | 198.40 | -2.02% | 28,150 |
| Sep 29, 2025 | 204.50 | 204.50 | 200.60 | 202.50 | 202.50 | -0.98% | 11,021 |
| Sep 28, 2025 | 203.80 | 206.40 | 200.00 | 204.50 | 204.50 | 0.34% | 18,292 |
| Sep 25, 2025 | 206.20 | 209.20 | 200.00 | 203.80 | 203.80 | -1.16% | 17,897 |
| Sep 24, 2025 | 203.90 | 210.00 | 203.00 | 206.20 | 206.20 | 1.13% | 23,328 |
| Sep 23, 2025 | 206.70 | 206.90 | 194.10 | 203.90 | 203.90 | -1.35% | 50,634 |
| Sep 22, 2025 | 208.30 | 211.90 | 203.00 | 206.70 | 206.70 | -0.77% | 21,357 |
| Sep 21, 2025 | 204.30 | 209.00 | 196.10 | 208.30 | 208.30 | 1.96% | 34,066 |
| Sep 18, 2025 | 203.00 | 212.00 | 200.00 | 204.30 | 204.30 | 0.64% | 11,390 |
| Sep 17, 2025 | 199.20 | 207.00 | 195.00 | 203.00 | 203.00 | 1.91% | 23,663 |
| Sep 16, 2025 | 202.00 | 209.90 | 196.50 | 199.20 | 199.20 | -1.48% | 43,420 |
| Sep 15, 2025 | 187.80 | 206.50 | 187.00 | 202.20 | 202.20 | 7.67% | 93,341 |
| Sep 14, 2025 | 174.00 | 189.90 | 174.00 | 187.80 | 187.80 | 7.44% | 52,079 |
| Sep 11, 2025 | 170.30 | 180.00 | 169.10 | 174.80 | 174.80 | 2.64% | 28,049 |
| Sep 10, 2025 | 178.30 | 184.70 | 170.00 | 170.30 | 170.30 | -4.49% | 21,087 |
| Sep 9, 2025 | 182.80 | 188.50 | 177.90 | 178.30 | 178.30 | -2.46% | 15,765 |
| Sep 8, 2025 | 172.50 | 184.90 | 167.50 | 182.80 | 182.80 | 5.97% | 52,478 |
| Sep 7, 2025 | 185.10 | 185.10 | 171.10 | 172.50 | 172.50 | -6.81% | 64,679 |
| Sep 4, 2025 | 185.10 | 194.00 | 180.00 | 185.10 | 185.10 | - | 24,207 |
| Sep 3, 2025 | 172.70 | 188.00 | 167.50 | 185.10 | 185.10 | 7.18% | 45,388 |
| Sep 2, 2025 | 183.00 | 185.80 | 170.10 | 172.70 | 172.70 | -3.95% | 56,440 |
| Sep 1, 2025 | 165.70 | 180.00 | 165.70 | 179.80 | 179.80 | 8.51% | 94,154 |
| Aug 31, 2025 | 155.00 | 165.70 | 150.00 | 165.70 | 165.70 | 9.95% | 75,433 |
| Aug 28, 2025 | 150.00 | 156.60 | 146.00 | 150.70 | 150.70 | 1.89% | 32,151 |
| Aug 27, 2025 | 145.90 | 152.70 | 140.20 | 147.90 | 147.90 | 1.37% | 21,183 |
| Aug 26, 2025 | 149.50 | 152.00 | 145.00 | 145.90 | 145.90 | -2.47% | 15,987 |
| Aug 25, 2025 | 152.40 | 152.40 | 147.00 | 149.60 | 149.60 | -1.84% | 11,486 |
| Aug 24, 2025 | 153.30 | 156.90 | 147.00 | 152.40 | 152.40 | -0.59% | 86,515 |
| Aug 21, 2025 | 143.10 | 155.00 | 140.80 | 153.30 | 153.30 | 7.13% | 95,622 |
| Aug 20, 2025 | 139.70 | 144.90 | 130.00 | 143.10 | 143.10 | 5.92% | 16,227 |
| Aug 19, 2025 | 133.50 | 136.00 | 128.00 | 135.10 | 135.10 | 7.74% | 38,172 |
| Aug 18, 2025 | 120.40 | 128.00 | 120.40 | 125.40 | 125.40 | 4.41% | 11,918 |
| Aug 17, 2025 | 116.00 | 125.00 | 116.00 | 120.10 | 120.10 | -2.44% | 3,727 |
| Aug 14, 2025 | 127.90 | 127.90 | 123.00 | 123.10 | 123.10 | 0.57% | 996 |
| Aug 13, 2025 | 121.80 | 127.60 | 121.70 | 122.40 | 122.40 | 0.91% | 17,612 |
| Aug 12, 2025 | 129.80 | 129.80 | 121.00 | 121.30 | 121.30 | -2.10% | 10,785 |
| Aug 11, 2025 | 132.00 | 132.00 | 123.40 | 123.90 | 123.90 | -2.29% | 3,674 |
| Aug 10, 2025 | 131.90 | 131.90 | 126.70 | 126.80 | 126.80 | -2.61% | 4,365 |
| Aug 7, 2025 | 128.00 | 136.80 | 128.00 | 130.20 | 130.20 | -0.61% | 4,361 |
| Aug 6, 2025 | 134.30 | 134.30 | 130.50 | 131.00 | 131.00 | -0.53% | 12,952 |
| Aug 4, 2025 | 135.90 | 137.50 | 130.00 | 131.70 | 131.70 | 1.31% | 8,696 |
| Aug 3, 2025 | 138.10 | 138.10 | 130.00 | 130.00 | 130.00 | -0.23% | 3,480 |
| Jul 31, 2025 | 134.80 | 134.80 | 130.00 | 130.30 | 130.30 | -1.81% | 2,533 |
| Jul 30, 2025 | 135.90 | 135.90 | 132.10 | 132.70 | 132.70 | -0.30% | 2,080 |
| Jul 29, 2025 | 128.00 | 138.70 | 128.00 | 133.10 | 133.10 | -1.92% | 5,818 |