Stylecraft Limited (DSE:STYLECRAFT)
Bangladesh · Delayed Price · Currency is BDT 78.10
+1.30 (1.69%)
At close: Sep 16, 2025
Stylecraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 82.00 | 85.50 | 81.20 | 84.90 | 84.90 | 3.66% | 319,432 |
| Aug 20, 2025 | 85.00 | 85.40 | 81.50 | 81.90 | 81.90 | -3.65% | 379,184 |
| Aug 19, 2025 | 86.70 | 87.90 | 84.50 | 85.00 | 85.00 | -1.85% | 291,016 |
| Aug 18, 2025 | 84.40 | 88.40 | 83.60 | 86.60 | 86.60 | 2.97% | 650,269 |
| Aug 17, 2025 | 86.00 | 86.00 | 83.50 | 84.10 | 84.10 | -0.47% | 266,737 |
| Aug 14, 2025 | 82.90 | 86.50 | 81.90 | 84.50 | 84.50 | 1.93% | 510,871 |
| Aug 13, 2025 | 85.60 | 86.50 | 82.30 | 82.90 | 82.90 | -3.15% | 471,630 |
| Aug 12, 2025 | 81.00 | 86.60 | 81.00 | 85.60 | 85.60 | 6.07% | 695,926 |
| Aug 11, 2025 | 84.10 | 84.10 | 78.70 | 80.70 | 80.70 | -2.42% | 485,870 |
| Aug 10, 2025 | 76.50 | 82.70 | 76.30 | 82.70 | 82.70 | 9.97% | 726,159 |
| Aug 7, 2025 | 72.30 | 76.00 | 72.20 | 75.20 | 75.20 | 5.32% | 677,746 |
| Aug 6, 2025 | 70.50 | 72.30 | 70.10 | 71.40 | 71.40 | 2.15% | 146,165 |
| Aug 4, 2025 | 71.00 | 71.30 | 69.50 | 69.90 | 69.90 | -1.27% | 146,062 |
| Aug 3, 2025 | 72.90 | 74.00 | 70.30 | 70.80 | 70.80 | -0.70% | 249,787 |
| Jul 31, 2025 | 73.00 | 74.20 | 71.10 | 71.30 | 71.30 | -2.19% | 202,816 |
| Jul 30, 2025 | 70.20 | 74.00 | 70.20 | 72.90 | 72.90 | 4.14% | 257,862 |
| Jul 29, 2025 | 72.20 | 72.80 | 69.60 | 70.00 | 70.00 | -2.91% | 176,681 |
| Jul 28, 2025 | 71.80 | 74.40 | 71.70 | 72.10 | 72.10 | 1.26% | 349,424 |
| Jul 27, 2025 | 70.00 | 71.40 | 69.30 | 71.20 | 71.20 | 3.04% | 231,127 |
| Jul 24, 2025 | 71.00 | 72.40 | 68.70 | 69.10 | 69.10 | -1.71% | 212,005 |
| Jul 23, 2025 | 73.20 | 73.70 | 69.60 | 70.30 | 70.30 | -3.17% | 283,365 |
| Jul 22, 2025 | 72.30 | 74.00 | 71.70 | 72.60 | 72.60 | 0.41% | 245,494 |
| Jul 21, 2025 | 75.00 | 76.70 | 72.00 | 72.30 | 72.30 | -3.86% | 298,632 |
| Jul 20, 2025 | 76.00 | 79.80 | 74.90 | 75.20 | 75.20 | -0.53% | 288,819 |
| Jul 17, 2025 | 73.60 | 78.80 | 73.60 | 75.60 | 75.60 | 3.56% | 573,480 |
| Jul 16, 2025 | 74.00 | 74.90 | 72.20 | 73.00 | 73.00 | -3.31% | 254,679 |
| Jul 15, 2025 | 74.00 | 79.60 | 73.00 | 75.50 | 75.50 | 2.58% | 535,723 |
| Jul 14, 2025 | 69.70 | 74.40 | 69.70 | 73.60 | 73.60 | 2.08% | 550,350 |
| Jul 13, 2025 | 69.40 | 75.20 | 69.40 | 72.10 | 72.10 | 5.41% | 643,874 |
| Jul 10, 2025 | 64.00 | 69.10 | 62.00 | 68.40 | 68.40 | 7.89% | 595,359 |
| Jul 9, 2025 | 64.00 | 66.50 | 60.00 | 63.40 | 63.40 | -1.71% | 233,331 |
| Jul 8, 2025 | 60.90 | 65.30 | 59.20 | 64.50 | 64.50 | 5.74% | 642,229 |