Shaympur Sugar Mills Ltd. (DSE:SHYAMPSUG)
Bangladesh · Delayed Price · Currency is BDT 182.00
+1.40 (0.78%)
At close: Dec 4, 2025
Shaympur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 180.60 | 192.00 | 178.50 | 182.00 | 182.00 | 0.78% | 4,150 |
| Dec 3, 2025 | 180.20 | 192.90 | 180.10 | 180.60 | 180.60 | 0.22% | 8,120 |
| Dec 2, 2025 | 179.70 | 182.80 | 177.20 | 180.20 | 180.20 | 0.28% | 2,253 |
| Dec 1, 2025 | 179.70 | 183.00 | 177.30 | 179.70 | 179.70 | -1.86% | 1,184 |
| Nov 30, 2025 | 183.90 | 185.60 | 176.80 | 183.10 | 183.10 | -0.44% | 4,667 |
| Nov 27, 2025 | 178.00 | 184.90 | 178.00 | 183.90 | 183.90 | -0.76% | 1,816 |
| Nov 26, 2025 | 186.50 | 186.50 | 180.20 | 185.30 | 185.30 | -0.64% | 416 |
| Nov 25, 2025 | 185.80 | 200.00 | 181.80 | 186.50 | 186.50 | 0.38% | 4,788 |
| Nov 24, 2025 | 187.00 | 187.00 | 183.00 | 185.80 | 185.80 | 2.65% | 47,837 |
| Nov 23, 2025 | 180.10 | 182.00 | 180.10 | 181.00 | 181.00 | 1.34% | 10,974 |
| Nov 20, 2025 | 174.10 | 182.50 | 173.90 | 178.60 | 178.60 | -1.49% | 805 |
| Nov 19, 2025 | 174.60 | 182.00 | 174.60 | 181.30 | 181.30 | -0.06% | 11 |
| Nov 18, 2025 | 172.20 | 183.00 | 172.20 | 181.40 | 181.40 | 0.39% | 737 |
| Nov 16, 2025 | 165.20 | 183.80 | 165.20 | 180.70 | 180.70 | 1.57% | 10,820 |
| Nov 13, 2025 | 170.10 | 182.70 | 165.60 | 177.90 | 177.90 | -2.47% | 2,422 |
| Nov 11, 2025 | 181.90 | 182.50 | 177.00 | 182.40 | 182.40 | -0.27% | 1,454 |
| Nov 10, 2025 | 180.00 | 184.80 | 176.00 | 182.90 | 182.90 | -0.97% | 6,015 |
| Nov 9, 2025 | 175.00 | 184.90 | 175.00 | 184.70 | 184.70 | 0.33% | 18,447 |
| Nov 6, 2025 | 179.80 | 185.00 | 171.10 | 184.10 | 184.10 | 2.39% | 14,238 |
| Nov 5, 2025 | 178.90 | 187.00 | 171.40 | 179.80 | 179.80 | 0.50% | 9,451 |
| Nov 4, 2025 | 182.30 | 182.30 | 171.10 | 178.90 | 178.90 | -1.87% | 120 |
| 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 |