Shaympur Sugar Mills Ltd. (DSE:SHYAMPSUG)
Bangladesh · Delayed Price · Currency is BDT 179.80
+14.10 (8.51%)
At close: Sep 1, 2025
Shaympur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |