Shaympur Sugar Mills Ltd. (DSE:SHYAMPSUG)
Bangladesh · Delayed Price · Currency is BDT 288.50
+3.50 (1.23%)
At close: Nov 3, 2026
Shaympur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 284.90 | 293.50 | 270.10 | 288.50 | 288.50 | 1.23% | 3,448 |
| Nov 2, 2026 | 278.40 | 287.60 | 276.00 | 285.00 | 285.00 | -1.08% | 15,744 |
| Nov 1, 2026 | 285.00 | 294.90 | 270.00 | 288.10 | 288.10 | -2.14% | 11,226 |
| Oct 29, 2026 | 286.70 | 297.00 | 283.00 | 294.40 | 294.40 | 2.69% | 1,035 |
| Oct 28, 2026 | 265.00 | 362.60 | 265.00 | 286.70 | 286.70 | 2.39% | 27,109 |
| Oct 27, 2026 | 297.80 | 297.80 | 278.10 | 280.00 | 280.00 | -3.65% | 8,597 |
| Oct 26, 2026 | 298.40 | 298.40 | 285.00 | 290.60 | 290.60 | 0.21% | 7,205 |
| Oct 25, 2026 | 296.00 | 300.90 | 288.90 | 290.00 | 290.00 | -3.88% | 7,289 |
| Oct 19, 2026 | 297.60 | 304.90 | 295.10 | 301.70 | 301.70 | 2.20% | 2,510 |
| Oct 17, 2026 | 300.00 | 307.70 | 295.00 | 295.20 | 295.20 | -2.83% | 2,769 |
| Oct 15, 2026 | 304.50 | 305.00 | 296.00 | 303.80 | 303.80 | 3.19% | 7,045 |
| Oct 14, 2026 | 292.10 | 304.80 | 292.00 | 294.40 | 294.40 | -0.71% | 4,279 |
| Oct 13, 2026 | 307.10 | 307.10 | 289.80 | 296.50 | 296.50 | -0.57% | 13,373 |
| Oct 12, 2026 | 299.80 | 307.00 | 290.90 | 298.20 | 298.20 | -1.94% | 4,450 |
| Oct 11, 2026 | 314.70 | 314.70 | 300.00 | 304.10 | 304.10 | -3.37% | 13,728 |
| Oct 8, 2026 | 322.00 | 329.90 | 311.00 | 314.70 | 314.70 | -2.27% | 57,343 |
| Oct 7, 2026 | 315.00 | 330.00 | 315.00 | 322.00 | 322.00 | 2.06% | 12,745 |
| Oct 6, 2026 | 315.50 | 340.00 | 312.10 | 315.50 | 315.50 | -1.28% | 21,949 |
| Oct 5, 2026 | 319.60 | 319.90 | 293.20 | 319.60 | 319.60 | 8.63% | 68,853 |
| Oct 4, 2026 | 288.50 | 295.30 | 284.00 | 294.20 | 294.20 | 2.40% | 18,103 |
| Oct 1, 2026 | 287.30 | 295.90 | 287.00 | 287.30 | 287.30 | 0.52% | 4,292 |
| Sep 30, 2026 | 290.00 | 298.50 | 285.10 | 285.80 | 285.80 | -0.76% | 13,853 |
| Sep 29, 2026 | 283.60 | 294.60 | 283.60 | 288.00 | 288.00 | 1.69% | 20,009 |
| Sep 28, 2026 | 297.90 | 297.90 | 280.10 | 283.20 | 283.20 | -0.21% | 53,182 |
| Sep 27, 2026 | 308.00 | 308.00 | 279.20 | 283.80 | 283.80 | -7.22% | 51,871 |
| Sep 24, 2026 | 305.90 | 315.90 | 305.10 | 305.90 | 305.90 | -1.48% | 4,760 |
| Sep 23, 2026 | 314.00 | 317.80 | 306.00 | 310.50 | 310.50 | 0.62% | 87,732 |
| Sep 22, 2026 | 300.00 | 314.90 | 290.40 | 308.60 | 308.60 | 5.58% | 23,395 |
| Sep 21, 2026 | 295.90 | 295.90 | 288.00 | 292.30 | 292.30 | 1.92% | 11,148 |
| Sep 20, 2026 | 295.00 | 298.10 | 286.30 | 286.80 | 286.80 | -2.78% | 78,961 |
| Sep 17, 2026 | 295.00 | 298.90 | 290.30 | 295.00 | 295.00 | 1.65% | 56,656 |
| Sep 16, 2026 | 295.30 | 298.00 | 288.20 | 290.20 | 290.20 | -1.66% | 32,838 |
| Sep 15, 2026 | 297.80 | 299.90 | 291.00 | 295.10 | 295.10 | 0.07% | 16,402 |
| Sep 14, 2026 | 294.90 | 299.90 | 285.00 | 294.90 | 294.90 | -0.54% | 19,898 |
| Sep 13, 2026 | 301.10 | 302.00 | 296.00 | 296.50 | 296.50 | -1.20% | 45,536 |
| Sep 10, 2026 | 286.80 | 304.50 | 286.80 | 300.10 | 300.10 | 2.84% | 9,677 |
| Sep 9, 2026 | 285.00 | 297.00 | 283.90 | 291.80 | 291.80 | -0.07% | 4,366 |
| Sep 8, 2026 | 292.00 | 304.60 | 291.40 | 292.00 | 292.00 | -2.99% | 12,100 |
| Sep 7, 2026 | 302.00 | 303.90 | 291.10 | 301.00 | 301.00 | -0.23% | 19,640 |
| Sep 6, 2026 | 290.10 | 310.50 | 290.00 | 301.70 | 301.70 | -0.46% | 13,591 |
| Sep 3, 2026 | 306.30 | 310.00 | 302.30 | 303.10 | 303.10 | -1.01% | 6,541 |
| Sep 2, 2026 | 306.20 | 314.00 | 301.30 | 306.20 | 306.20 | -0.26% | 11,991 |
| Sep 1, 2026 | 300.10 | 315.90 | 300.10 | 307.00 | 307.00 | 2.30% | 10,799 |
| Aug 31, 2026 | 300.10 | 306.90 | 297.20 | 300.10 | 300.10 | -0.99% | 3,553 |
| Aug 30, 2026 | 312.00 | 312.00 | 301.00 | 303.10 | 303.10 | -2.85% | 6,436 |
| Aug 27, 2026 | 312.00 | 314.70 | 300.00 | 312.00 | 312.00 | 2.16% | 18,140 |
| Aug 25, 2026 | 305.40 | 312.90 | 300.00 | 305.40 | 305.40 | 0.43% | 12,114 |
| Aug 24, 2026 | 304.10 | 316.50 | 300.50 | 304.10 | 304.10 | -1.59% | 18,900 |
| Aug 23, 2026 | 310.60 | 319.40 | 300.00 | 309.00 | 309.00 | 0.91% | 42,756 |
| Aug 20, 2026 | 289.00 | 306.20 | 275.30 | 306.20 | 306.20 | 8.74% | 54,093 |