Shaympur Sugar Mills Ltd. (DSE:SHYAMPSUG)
Bangladesh · Delayed Price · Currency is BDT 302.60
-28.90 (-8.72%)
At close: Jul 23, 2026
Shaympur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 331.50 | 344.90 | 302.50 | 302.60 | 302.60 | -8.72% | 63,549 |
| Jul 22, 2026 | 349.10 | 359.00 | 325.50 | 331.50 | 331.50 | -5.04% | 45,082 |
| Jul 21, 2026 | 315.20 | 355.00 | 315.20 | 349.10 | 349.10 | 1.13% | 41,135 |
| Jul 20, 2026 | 345.20 | 352.00 | 325.30 | 345.20 | 345.20 | 6.12% | 33,502 |
| Jul 19, 2026 | 318.50 | 326.00 | 310.00 | 325.30 | 325.30 | 2.10% | 37,599 |
| Jul 16, 2026 | 329.30 | 337.90 | 301.00 | 318.60 | 318.60 | -3.25% | 25,577 |
| Jul 15, 2026 | 329.30 | 349.90 | 325.00 | 329.30 | 329.30 | -2.60% | 47,423 |
| Jul 14, 2026 | 338.10 | 341.10 | 320.00 | 338.10 | 338.10 | 5.66% | 32,115 |
| Jul 13, 2026 | 320.00 | 320.00 | 296.00 | 320.00 | 320.00 | 8.73% | 55,491 |
| Jul 12, 2026 | 324.10 | 324.10 | 294.20 | 294.30 | 294.30 | -8.72% | 58,377 |
| Jul 9, 2026 | 322.40 | 335.00 | 312.00 | 322.40 | 322.40 | 2.03% | 42,924 |
| Jul 8, 2026 | 316.00 | 319.50 | 296.50 | 316.00 | 316.00 | 6.87% | 48,790 |
| Jul 7, 2026 | 284.60 | 304.00 | 284.60 | 295.70 | 295.70 | 3.90% | 55,382 |
| Jul 6, 2026 | 261.90 | 284.80 | 261.90 | 284.60 | 284.60 | 8.67% | 39,405 |
| Jul 5, 2026 | 268.60 | 278.90 | 250.10 | 261.90 | 261.90 | -2.49% | 43,091 |
| Jul 2, 2026 | 272.70 | 272.70 | 250.00 | 268.60 | 268.60 | 7.10% | 117,639 |
| Jun 30, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | 8.71% | 29,851 |
| Jun 29, 2026 | 225.50 | 245.00 | 225.50 | 230.70 | 230.70 | 2.31% | 38,107 |
| Jun 28, 2026 | 211.10 | 225.50 | 211.00 | 225.50 | 225.50 | 8.73% | 120,647 |
| Jun 25, 2026 | 207.40 | 208.00 | 189.10 | 207.40 | 207.40 | 9.68% | 32,069 |
| Jun 24, 2026 | 189.10 | 199.00 | 184.90 | 189.10 | 189.10 | 3.79% | 27,202 |
| Jun 23, 2026 | 165.70 | 182.20 | 165.70 | 182.20 | 182.20 | 9.96% | 33,052 |
| Jun 22, 2026 | 165.70 | 175.00 | 146.10 | 165.70 | 165.70 | 2.09% | 4,537 |
| Jun 21, 2026 | 155.20 | 167.80 | 155.20 | 162.30 | 162.30 | -3.34% | 27,027 |
| Jun 18, 2026 | 167.90 | 184.40 | 167.80 | 167.90 | 167.90 | -9.92% | 27,522 |
| Jun 17, 2026 | 186.40 | 195.50 | 180.00 | 186.40 | 186.40 | -6.33% | 18,462 |
| Jun 16, 2026 | 200.00 | 209.00 | 196.60 | 199.00 | 199.00 | -1.49% | 21,523 |
| Jun 15, 2026 | 199.00 | 210.00 | 199.00 | 202.00 | 202.00 | -7.34% | 92,255 |
| Jun 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -8.75% | 3,300 |
| Jun 11, 2026 | 238.90 | 238.90 | 215.10 | 238.90 | 238.90 | 8.74% | 118,917 |
| Jun 10, 2026 | 219.70 | 225.00 | 209.00 | 219.70 | 219.70 | 2.47% | 97,158 |
| Jun 9, 2026 | 214.40 | 214.60 | 198.00 | 214.40 | 214.40 | 9.89% | 214,076 |
| Jun 8, 2026 | 195.10 | 195.10 | 177.60 | 195.10 | 195.10 | 9.98% | 105,467 |
| Jun 7, 2026 | 169.50 | 179.50 | 169.50 | 177.40 | 177.40 | 4.91% | 61,727 |
| Jun 4, 2026 | 169.10 | 173.00 | 165.00 | 169.10 | 169.10 | 2.86% | 65,798 |
| Jun 3, 2026 | 164.40 | 173.60 | 159.00 | 164.40 | 164.40 | -2.08% | 24,398 |
| Jun 2, 2026 | 167.90 | 168.50 | 159.10 | 167.90 | 167.90 | 6.20% | 48,298 |
| Jun 1, 2026 | 158.10 | 160.50 | 145.00 | 158.10 | 158.10 | 7.77% | 44,583 |
| 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 |