Stylecraft Limited (DSE:STYLECRAFT)
Bangladesh · Delayed Price · Currency is BDT 47.20
-1.40 (-2.88%)
At close: Dec 4, 2025
Stylecraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.70 | 49.70 | 46.60 | 47.20 | 47.20 | -2.88% | 1,574 |
| Dec 3, 2025 | 48.30 | 50.40 | 48.30 | 48.60 | 48.60 | -0.21% | 13,972 |
| Dec 2, 2025 | 47.50 | 50.30 | 47.50 | 48.70 | 48.70 | 0.83% | 10,128 |
| Dec 1, 2025 | 48.30 | 50.70 | 48.10 | 48.30 | 48.30 | -2.03% | 25,908 |
| Nov 30, 2025 | 48.50 | 51.30 | 48.50 | 49.30 | 49.30 | -1.00% | 40,792 |
| Nov 27, 2025 | 49.80 | 51.00 | 48.10 | 49.80 | 49.80 | 2.05% | 31,996 |
| Nov 26, 2025 | 47.60 | 49.00 | 47.60 | 48.80 | 48.80 | 1.67% | 15,403 |
| Nov 25, 2025 | 48.00 | 49.30 | 47.80 | 48.00 | 48.00 | 0.21% | 41,206 |
| Nov 24, 2025 | 44.80 | 48.60 | 44.80 | 47.90 | 47.90 | 5.51% | 35,559 |
| Nov 23, 2025 | 44.20 | 45.80 | 42.70 | 45.40 | 45.40 | -0.44% | 13,584 |
| Nov 19, 2025 | 45.30 | 45.90 | 44.20 | 45.60 | 45.60 | 1.56% | 25,382 |
| Nov 18, 2025 | 44.80 | 46.50 | 44.40 | 44.90 | 44.90 | 2.05% | 39,418 |
| Nov 17, 2025 | 41.50 | 44.90 | 41.50 | 44.00 | 44.00 | 5.01% | 26,955 |
| Nov 16, 2025 | 43.40 | 43.40 | 40.30 | 41.90 | 41.90 | 2.20% | 24,551 |
| Nov 13, 2025 | 43.00 | 45.70 | 40.90 | 41.00 | 41.00 | -5.75% | 36,523 |
| Nov 12, 2025 | 44.00 | 47.00 | 43.20 | 43.50 | 43.50 | -4.81% | 27,991 |
| Nov 11, 2025 | 43.00 | 45.80 | 43.00 | 45.70 | 45.70 | 2.70% | 15,031 |
| Nov 10, 2025 | 45.00 | 46.90 | 43.00 | 44.50 | 44.50 | -1.98% | 11,175 |
| Nov 9, 2025 | 46.20 | 47.40 | 45.10 | 45.40 | 45.40 | -2.99% | 29,416 |
| Nov 6, 2025 | 48.20 | 48.90 | 46.00 | 46.80 | 46.80 | -2.90% | 33,650 |
| Nov 5, 2025 | 50.60 | 50.60 | 47.80 | 48.20 | 48.20 | -0.62% | 22,753 |
| Nov 4, 2025 | 51.50 | 51.50 | 48.00 | 48.50 | 48.50 | -4.34% | 39,810 |
| Nov 3, 2025 | 53.00 | 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 |