Shaympur Sugar Mills Ltd. (DSE:SHYAMPSUG)
Bangladesh · Delayed Price · Currency is BDT 146.70
+3.10 (2.16%)
At close: May 24, 2026
Shaympur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 143.60 | 153.70 | 143.60 | 146.70 | 146.70 | 2.16% | 3,426 |
| May 23, 2026 | 144.00 | 148.90 | 142.60 | 143.60 | 143.60 | -2.58% | 7,635 |
| May 21, 2026 | 142.00 | 148.90 | 140.00 | 147.40 | 147.40 | 3.80% | 16,959 |
| May 20, 2026 | 143.10 | 149.60 | 139.30 | 142.00 | 142.00 | 2.23% | 5,175 |
| May 19, 2026 | 141.40 | 142.00 | 138.30 | 138.90 | 138.90 | -1.84% | 6,161 |
| May 18, 2026 | 141.50 | 144.90 | 140.20 | 141.50 | 141.50 | 1.65% | 10,480 |
| May 17, 2026 | 145.00 | 145.50 | 138.10 | 139.20 | 139.20 | -4.20% | 7,182 |
| May 14, 2026 | 147.80 | 147.80 | 142.50 | 145.30 | 145.30 | 0.83% | 6,931 |
| May 13, 2026 | 144.10 | 149.60 | 143.20 | 144.10 | 144.10 | -0.55% | 4,549 |
| May 12, 2026 | 144.90 | 147.50 | 143.20 | 144.90 | 144.90 | -1.29% | 3,581 |
| May 11, 2026 | 146.80 | 151.00 | 146.10 | 146.80 | 146.80 | -0.81% | 4,328 |
| May 10, 2026 | 150.00 | 151.80 | 147.00 | 148.00 | 148.00 | -0.94% | 738 |
| May 7, 2026 | 153.70 | 153.70 | 149.00 | 149.40 | 149.40 | -1.45% | 2,308 |
| May 6, 2026 | 152.00 | 154.70 | 148.30 | 151.60 | 151.60 | -0.59% | 2,199 |
| May 5, 2026 | 149.20 | 155.00 | 145.20 | 152.50 | 152.50 | 6.12% | 8,495 |
| May 4, 2026 | 143.70 | 148.60 | 135.20 | 143.70 | 143.70 | -1.30% | 4,558 |
| May 3, 2026 | 148.00 | 149.80 | 142.30 | 145.60 | 145.60 | -2.80% | 6,126 |
| Apr 30, 2026 | 148.50 | 150.90 | 147.00 | 149.80 | 149.80 | 0.74% | 3,179 |
| Apr 29, 2026 | 150.00 | 151.00 | 148.00 | 148.70 | 148.70 | -0.20% | 6,403 |
| Apr 28, 2026 | 150.60 | 152.20 | 148.50 | 149.00 | 149.00 | -1.59% | 4,336 |
| Apr 27, 2026 | 158.80 | 158.80 | 151.00 | 151.40 | 151.40 | -2.89% | 2,346 |
| Apr 26, 2026 | 157.00 | 157.90 | 153.00 | 155.90 | 155.90 | 2.90% | 5,682 |
| Apr 23, 2026 | 149.10 | 156.00 | 149.10 | 151.50 | 151.50 | 2.36% | 1,555 |
| Apr 22, 2026 | 150.10 | 155.40 | 147.80 | 148.00 | 148.00 | -1.73% | 14,392 |
| Apr 21, 2026 | 153.00 | 153.00 | 150.00 | 150.60 | 150.60 | -0.92% | 7,718 |
| Apr 20, 2026 | 150.20 | 157.00 | 150.20 | 152.00 | 152.00 | -0.78% | 9,326 |
| Apr 19, 2026 | 150.50 | 157.20 | 150.50 | 153.20 | 153.20 | -0.20% | 1,590 |
| Apr 16, 2026 | 153.50 | 154.90 | 151.40 | 153.50 | 153.50 | 0.99% | 8,733 |
| Apr 15, 2026 | 152.00 | 158.00 | 151.00 | 152.00 | 152.00 | -1.75% | 5,789 |
| Apr 13, 2026 | 161.00 | 166.90 | 153.00 | 154.70 | 154.70 | -3.67% | 15,296 |
| Apr 12, 2026 | 156.00 | 164.30 | 156.00 | 160.60 | 160.60 | 2.95% | 11,834 |
| Apr 9, 2026 | 159.30 | 159.40 | 155.70 | 156.00 | 156.00 | -0.45% | 4,021 |
| Apr 8, 2026 | 161.50 | 161.50 | 153.00 | 156.70 | 156.70 | 2.82% | 18,171 |
| Apr 7, 2026 | 156.50 | 156.50 | 150.20 | 152.40 | 152.40 | 1.53% | 4,901 |
| Apr 6, 2026 | 150.10 | 155.90 | 150.00 | 150.10 | 150.10 | -0.07% | 3,152 |
| Apr 5, 2026 | 155.00 | 155.00 | 148.80 | 150.20 | 150.20 | -3.84% | 6,544 |
| Apr 2, 2026 | 156.20 | 161.20 | 155.00 | 156.20 | 156.20 | -2.01% | 2,973 |
| Apr 1, 2026 | 159.00 | 161.80 | 152.00 | 159.40 | 159.40 | 3.84% | 6,424 |
| Mar 31, 2026 | 158.90 | 158.90 | 152.00 | 153.50 | 153.50 | -2.91% | 8,718 |
| Mar 30, 2026 | 157.00 | 162.00 | 156.50 | 158.10 | 158.10 | -1.00% | 5,689 |
| Mar 29, 2026 | 149.10 | 165.90 | 149.10 | 159.70 | 159.70 | -2.56% | 6,911 |
| Mar 25, 2026 | 165.70 | 165.80 | 162.00 | 163.90 | 163.90 | -1.09% | 10,083 |
| Mar 24, 2026 | 163.90 | 166.20 | 162.50 | 165.70 | 165.70 | 1.66% | 13,613 |
| Mar 16, 2026 | 161.60 | 169.90 | 161.60 | 163.00 | 163.00 | 0.87% | 24,299 |
| Mar 15, 2026 | 167.00 | 168.00 | 158.00 | 161.60 | 161.60 | -2.00% | 11,920 |
| Mar 12, 2026 | 151.50 | 169.00 | 151.50 | 164.90 | 164.90 | 3.39% | 29,384 |
| Mar 11, 2026 | 156.10 | 160.00 | 151.10 | 159.50 | 159.50 | 2.18% | 9,392 |
| Mar 10, 2026 | 145.30 | 164.80 | 145.30 | 156.10 | 156.10 | 1.56% | 7,136 |
| Mar 9, 2026 | 151.00 | 158.00 | 148.10 | 153.70 | 153.70 | 4.06% | 7,073 |
| Mar 8, 2026 | 151.00 | 155.90 | 145.00 | 147.70 | 147.70 | -3.53% | 64,827 |