Shaympur Sugar Mills Ltd. (DSE:SHYAMPSUG)
Bangladesh · Delayed Price · Currency is BDT 187.40
-2.30 (-1.21%)
At close: Oct 30, 2025
Shaympur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 187.80 | 191.50 | 169.10 | 182.30 | 182.30 | -2.93% | 10,717 |
| Nov 2, 2025 | 187.40 | 193.80 | 181.30 | 187.80 | 187.80 | 0.21% | 6,013 |
| Oct 30, 2025 | 189.70 | 196.00 | 179.00 | 187.40 | 187.40 | -1.21% | 58,158 |
| Oct 29, 2025 | 181.90 | 191.00 | 175.30 | 189.70 | 189.70 | 4.29% | 17,453 |
| Oct 28, 2025 | 185.80 | 193.90 | 177.90 | 181.90 | 181.90 | -2.10% | 1,045 |
| Oct 27, 2025 | 185.10 | 198.00 | 180.30 | 185.80 | 185.80 | 0.38% | 14,207 |
| Oct 26, 2025 | 184.00 | 188.00 | 174.10 | 185.10 | 185.10 | 0.60% | 10,602 |
| Oct 23, 2025 | 183.20 | 188.00 | 178.80 | 184.00 | 184.00 | 0.44% | 5,906 |
| Oct 22, 2025 | 192.90 | 196.80 | 180.00 | 183.20 | 183.20 | -5.03% | 7,554 |
| Oct 21, 2025 | 184.40 | 195.00 | 184.40 | 192.90 | 192.90 | 4.61% | 17,330 |
| Oct 20, 2025 | 183.10 | 188.40 | 167.20 | 184.40 | 184.40 | 0.66% | 71,697 |
| Oct 19, 2025 | 195.60 | 199.70 | 176.20 | 183.20 | 183.20 | -6.34% | 23,644 |
| Oct 16, 2025 | 194.70 | 196.90 | 192.90 | 195.60 | 195.60 | -0.76% | 28,037 |
| Oct 15, 2025 | 197.90 | 201.80 | 194.10 | 197.10 | 197.10 | -0.40% | 8,268 |
| Oct 14, 2025 | 197.00 | 200.00 | 194.10 | 197.90 | 197.90 | -1.15% | 14,634 |
| Oct 13, 2025 | 199.10 | 202.20 | 196.50 | 200.20 | 200.20 | 0.50% | 20,309 |
| Oct 12, 2025 | 194.50 | 203.90 | 194.50 | 199.20 | 199.20 | 2.15% | 13,375 |
| 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 |