Stylecraft Limited (DSE:STYLECRAFT)
Bangladesh · Delayed Price · Currency is BDT 50.70
-2.30 (-4.34%)
At close: Nov 3, 2025
Stylecraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 50.70 | 53.60 | 50.50 | 50.70 | 50.70 | -4.34% | 36,446 |
| Nov 2, 2025 | 54.40 | 54.40 | 50.00 | 53.00 | 53.00 | 1.92% | 24,255 |
| Oct 30, 2025 | 53.00 | 53.20 | 50.80 | 52.00 | 52.00 | -0.76% | 77,265 |
| Oct 29, 2025 | 56.00 | 56.00 | 50.20 | 52.40 | 52.40 | -13.82% | 156,920 |
| Oct 28, 2025 | 59.00 | 62.30 | 59.00 | 60.80 | 60.80 | 0.33% | 62,589 |
| Oct 27, 2025 | 63.00 | 63.00 | 60.10 | 60.60 | 60.60 | -3.96% | 92,946 |
| Oct 26, 2025 | 62.60 | 65.00 | 62.50 | 63.10 | 63.10 | 1.94% | 72,586 |
| Oct 23, 2025 | 58.00 | 62.40 | 56.00 | 61.90 | 61.90 | 8.98% | 128,550 |
| Oct 22, 2025 | 59.90 | 59.90 | 56.00 | 56.80 | 56.80 | -1.73% | 29,213 |
| Oct 21, 2025 | 57.00 | 60.50 | 57.00 | 57.80 | 57.80 | 1.40% | 61,708 |
| Oct 20, 2025 | 53.80 | 57.40 | 53.80 | 57.00 | 57.00 | 3.83% | 25,720 |
| Oct 19, 2025 | 60.00 | 60.00 | 54.00 | 54.90 | 54.90 | -8.19% | 62,153 |
| Oct 16, 2025 | 58.20 | 61.00 | 57.00 | 59.80 | 59.80 | 2.75% | 40,321 |
| Oct 15, 2025 | 60.00 | 60.70 | 57.60 | 58.20 | 58.20 | -5.67% | 45,976 |
| Oct 14, 2025 | 62.90 | 65.40 | 59.40 | 61.70 | 61.70 | -3.44% | 22,221 |
| Oct 13, 2025 | 62.10 | 64.60 | 62.10 | 63.90 | 63.90 | 1.91% | 21,719 |
| Oct 12, 2025 | 66.00 | 67.00 | 62.00 | 62.70 | 62.70 | -5.71% | 42,940 |
| Oct 9, 2025 | 67.90 | 69.50 | 66.30 | 66.50 | 66.50 | -2.06% | 45,229 |
| Oct 8, 2025 | 70.30 | 71.00 | 66.50 | 67.90 | 67.90 | -3.55% | 70,874 |
| Oct 7, 2025 | 71.60 | 73.10 | 70.10 | 70.40 | 70.40 | -1.81% | 57,261 |
| Oct 6, 2025 | 73.10 | 74.50 | 71.20 | 71.70 | 71.70 | -1.92% | 48,530 |
| Oct 5, 2025 | 74.90 | 74.90 | 72.90 | 73.10 | 73.10 | 0.27% | 38,055 |
| Sep 30, 2025 | 74.40 | 74.80 | 72.60 | 72.90 | 72.90 | -0.27% | 41,268 |
| Sep 29, 2025 | 73.60 | 74.50 | 72.60 | 73.10 | 73.10 | -0.54% | 30,209 |
| Sep 28, 2025 | 73.70 | 75.50 | 73.40 | 73.50 | 73.50 | -0.14% | 71,876 |
| Sep 25, 2025 | 76.50 | 76.50 | 73.00 | 73.60 | 73.60 | -1.87% | 55,236 |
| Sep 24, 2025 | 75.50 | 75.50 | 73.00 | 75.00 | 75.00 | 1.35% | 51,226 |
| Sep 23, 2025 | 74.70 | 74.90 | 72.50 | 74.00 | 74.00 | 2.35% | 47,265 |
| Sep 22, 2025 | 75.00 | 75.00 | 72.00 | 72.30 | 72.30 | -2.17% | 47,911 |
| Sep 21, 2025 | 77.20 | 78.70 | 72.30 | 73.90 | 73.90 | -4.27% | 67,890 |
| Sep 18, 2025 | 79.90 | 79.90 | 76.90 | 77.20 | 77.20 | -1.15% | 69,155 |
| Sep 17, 2025 | 78.80 | 81.70 | 77.00 | 78.10 | 78.10 | - | 128,680 |
| Sep 16, 2025 | 77.20 | 79.30 | 76.40 | 78.10 | 78.10 | 1.69% | 67,620 |
| Sep 15, 2025 | 79.00 | 79.00 | 76.30 | 76.80 | 76.80 | -1.92% | 105,551 |
| Sep 14, 2025 | 80.00 | 82.40 | 78.10 | 78.30 | 78.30 | -2.00% | 124,179 |
| Sep 11, 2025 | 77.20 | 80.60 | 75.40 | 79.90 | 79.90 | 4.86% | 159,263 |
| Sep 10, 2025 | 77.70 | 80.30 | 75.50 | 76.20 | 76.20 | -2.93% | 119,235 |
| Sep 9, 2025 | 81.70 | 82.40 | 78.00 | 78.50 | 78.50 | -3.56% | 128,385 |
| Sep 8, 2025 | 82.00 | 83.20 | 81.00 | 81.40 | 81.40 | -0.61% | 138,833 |
| Sep 7, 2025 | 83.30 | 83.70 | 81.50 | 81.90 | 81.90 | -0.36% | 197,112 |
| Sep 4, 2025 | 83.00 | 84.50 | 81.90 | 82.20 | 82.20 | -1.32% | 240,972 |
| Sep 3, 2025 | 85.10 | 85.10 | 83.10 | 83.30 | 83.30 | -1.77% | 188,836 |
| Sep 2, 2025 | 86.30 | 89.20 | 84.30 | 84.80 | 84.80 | -1.28% | 379,078 |
| Sep 1, 2025 | 83.80 | 87.40 | 82.30 | 85.90 | 85.90 | 5.14% | 534,356 |
| Aug 31, 2025 | 82.10 | 83.00 | 81.50 | 81.70 | 81.70 | 0.37% | 162,048 |
| Aug 28, 2025 | 83.00 | 84.10 | 81.00 | 81.40 | 81.40 | -1.21% | 191,096 |
| Aug 27, 2025 | 80.70 | 83.40 | 80.60 | 82.40 | 82.40 | 2.23% | 167,406 |
| Aug 26, 2025 | 83.40 | 84.00 | 80.10 | 80.60 | 80.60 | -3.24% | 314,969 |
| Aug 25, 2025 | 85.80 | 85.80 | 83.00 | 83.30 | 83.30 | -2.00% | 237,652 |
| Aug 24, 2025 | 85.00 | 87.00 | 83.30 | 85.00 | 85.00 | 0.12% | 354,921 |