Shaympur Sugar Mills Ltd. (DSE:SHYAMPSUG)
Bangladesh · Delayed Price · Currency is BDT 305.90
-4.60 (-1.48%)
At close: Sep 24, 2026
Shaympur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 280.00 | 289.50 | 271.10 | 281.60 | 281.60 | 0.18% | 13,237 |
| Aug 18, 2026 | 288.30 | 288.90 | 272.00 | 281.10 | 281.10 | -2.29% | 13,221 |
| Aug 17, 2026 | 287.70 | 299.80 | 286.50 | 287.70 | 287.70 | -2.94% | 8,182 |
| Aug 16, 2026 | 296.00 | 304.50 | 295.00 | 296.40 | 296.40 | -0.84% | 4,942 |
| Aug 13, 2026 | 307.00 | 307.00 | 297.60 | 298.90 | 298.90 | 0.74% | 7,038 |
| Aug 12, 2026 | 296.70 | 298.70 | 288.80 | 296.70 | 296.70 | 2.81% | 30,852 |
| Aug 11, 2026 | 288.60 | 299.70 | 287.00 | 288.60 | 288.60 | -2.73% | 21,941 |
| Aug 10, 2026 | 313.40 | 313.40 | 296.00 | 296.70 | 296.70 | -2.91% | 23,733 |
| Aug 9, 2026 | 313.80 | 323.00 | 302.50 | 305.60 | 305.60 | -3.84% | 24,983 |
| Aug 6, 2026 | 321.20 | 321.20 | 311.10 | 317.80 | 317.80 | 0.16% | 14,980 |
| Aug 4, 2026 | 328.00 | 330.00 | 315.20 | 317.30 | 317.30 | -1.49% | 5,726 |
| Aug 3, 2026 | 301.00 | 323.50 | 301.00 | 322.10 | 322.10 | 5.68% | 26,592 |
| Aug 2, 2026 | 308.00 | 308.00 | 295.00 | 304.80 | 304.80 | 5.14% | 14,242 |
| Jul 30, 2026 | 286.10 | 298.00 | 286.10 | 289.90 | 289.90 | 1.51% | 9,693 |
| Jul 29, 2026 | 285.60 | 300.00 | 284.10 | 285.60 | 285.60 | -3.22% | 19,612 |
| Jul 28, 2026 | 310.00 | 314.00 | 293.60 | 295.10 | 295.10 | -5.05% | 27,956 |
| Jul 27, 2026 | 310.00 | 327.00 | 307.10 | 310.80 | 310.80 | 0.29% | 16,184 |
| Jul 26, 2026 | 308.90 | 314.00 | 292.40 | 309.90 | 309.90 | 2.41% | 23,223 |
| 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 |