Shaympur Sugar Mills Ltd. (DSE:SHYAMPSUG)
Bangladesh · Delayed Price · Currency is BDT 130.20
-0.80 (-0.61%)
At close: Aug 7, 2025
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 135.10 | 137.50 | 134.00 | 135.70 | 135.70 | 0.37% | 6,800 |
| Jul 27, 2025 | 135.00 | 135.80 | 135.00 | 135.20 | 135.20 | -1.02% | 2,625 |
| Jul 24, 2025 | 135.00 | 137.70 | 133.00 | 136.60 | 136.60 | - | 2,689 |
| Jul 23, 2025 | 129.60 | 137.00 | 128.60 | 136.60 | 136.60 | 5.40% | 14,238 |
| Jul 22, 2025 | 129.00 | 130.00 | 128.60 | 129.60 | 129.60 | -0.46% | 1,901 |
| Jul 21, 2025 | 134.00 | 134.30 | 129.20 | 130.20 | 130.20 | -0.61% | 16,169 |
| Jul 20, 2025 | 131.30 | 131.30 | 131.00 | 131.00 | 131.00 | -0.23% | 52 |
| Jul 17, 2025 | 130.50 | 133.90 | 130.10 | 131.30 | 131.30 | -1.94% | 7,697 |
| Jul 16, 2025 | 130.00 | 134.70 | 130.00 | 133.90 | 133.90 | 1.21% | 4,845 |
| Jul 15, 2025 | 139.00 | 139.00 | 127.00 | 132.30 | 132.30 | 4.01% | 6,383 |
| Jul 14, 2025 | 124.20 | 127.80 | 124.20 | 127.20 | 127.20 | -0.31% | 2,040 |
| Jul 13, 2025 | 123.10 | 127.90 | 123.10 | 127.60 | 127.60 | 3.82% | 9,951 |
| Jul 10, 2025 | 122.50 | 128.20 | 122.00 | 122.90 | 122.90 | 0.66% | 2,035 |
| Jul 9, 2025 | 121.00 | 122.70 | 121.00 | 122.10 | 122.10 | 0.91% | 869 |
| Jul 8, 2025 | 120.30 | 122.40 | 120.30 | 121.00 | 121.00 | 0.58% | 6,082 |
| Jul 7, 2025 | 120.30 | 123.00 | 120.10 | 120.30 | 120.30 | -0.17% | 5,547 |
| Jul 3, 2025 | 119.10 | 122.80 | 119.00 | 120.50 | 120.50 | -0.58% | 3,362 |
| Jul 2, 2025 | 116.30 | 125.20 | 116.00 | 121.20 | 121.20 | 3.32% | 5,785 |
| Jun 30, 2025 | 119.00 | 124.70 | 115.70 | 117.30 | 117.30 | -3.46% | 6,332 |
| Jun 29, 2025 | 120.20 | 122.30 | 120.00 | 121.50 | 121.50 | 1.08% | 2,391 |
| Jun 26, 2025 | 121.70 | 121.70 | 113.80 | 120.20 | 120.20 | 3.18% | 4,749 |
| Jun 25, 2025 | 111.10 | 119.50 | 110.10 | 116.50 | 116.50 | -2.67% | 8,390 |
| Jun 24, 2025 | 120.40 | 120.40 | 116.00 | 119.70 | 119.70 | 3.91% | 5,713 |
| Jun 23, 2025 | 112.70 | 121.80 | 112.70 | 115.20 | 115.20 | -1.62% | 5,149 |
| Jun 22, 2025 | 116.70 | 123.50 | 116.20 | 117.10 | 117.10 | 0.60% | 2,171 |
| Jun 19, 2025 | 116.20 | 128.50 | 116.00 | 116.40 | 116.40 | -6.73% | 7,365 |
| Jun 18, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 7.31% | 5 |
| Jun 17, 2025 | 121.30 | 128.70 | 115.10 | 116.30 | 116.30 | -3.96% | 2,189 |
| Jun 16, 2025 | 132.70 | 132.70 | 120.00 | 121.10 | 121.10 | -3.35% | 4,394 |
| Jun 15, 2025 | 123.00 | 131.90 | 120.60 | 125.30 | 125.30 | -6.49% | 5,630 |
| Jun 4, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.76% | 1 |
| Jun 2, 2025 | 132.00 | 132.00 | 130.00 | 130.40 | 130.40 | 1.80% | 250 |
| Jun 1, 2025 | 128.10 | 134.80 | 128.00 | 128.10 | 128.10 | -5.04% | 6,886 |
| May 29, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 3.21% | 51 |
| May 28, 2025 | 133.00 | 135.00 | 130.00 | 130.70 | 130.70 | -1.36% | 9,240 |
| May 27, 2025 | 133.00 | 135.90 | 132.50 | 132.50 | 132.50 | - | 10,338 |
| May 26, 2025 | 136.90 | 136.90 | 132.30 | 132.50 | 132.50 | 0.08% | 2,402 |
| May 25, 2025 | 131.70 | 136.90 | 131.10 | 132.40 | 132.40 | -0.23% | 3,236 |
| May 24, 2025 | 142.90 | 142.90 | 132.70 | 132.70 | 132.70 | -2.14% | 507 |
| May 22, 2025 | 139.00 | 139.00 | 132.40 | 135.60 | 135.60 | 2.03% | 1,101 |
| May 21, 2025 | 134.00 | 135.40 | 131.20 | 132.90 | 132.90 | -0.60% | 4,530 |