Stylecraft Limited (DSE:STYLECRAFT)
Bangladesh · Delayed Price · Currency is BDT 81.40
-1.00 (-1.21%)
At close: Aug 28, 2025
Stylecraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 61.10 | 61.70 | 60.50 | 61.00 | 61.00 | -0.33% | 205,426 |
| Jul 3, 2025 | 62.40 | 62.70 | 60.80 | 61.20 | 61.20 | -1.92% | 226,382 |
| Jul 2, 2025 | 62.00 | 63.50 | 61.50 | 62.40 | 62.40 | 1.63% | 277,519 |
| Jun 30, 2025 | 60.70 | 62.80 | 59.30 | 61.40 | 61.40 | 1.99% | 355,339 |
| Jun 29, 2025 | 63.00 | 63.00 | 59.80 | 60.20 | 60.20 | -3.22% | 289,195 |
| Jun 26, 2025 | 60.20 | 63.90 | 60.10 | 62.20 | 62.20 | 4.01% | 341,124 |
| Jun 25, 2025 | 61.40 | 63.70 | 59.10 | 59.80 | 59.80 | -2.29% | 378,841 |
| Jun 24, 2025 | 63.70 | 65.80 | 60.70 | 61.20 | 61.20 | -3.92% | 454,396 |
| Jun 23, 2025 | 60.20 | 64.60 | 59.10 | 63.70 | 63.70 | 5.64% | 480,154 |
| Jun 22, 2025 | 58.50 | 62.60 | 57.60 | 60.30 | 60.30 | 4.87% | 510,585 |
| Jun 19, 2025 | 53.50 | 57.50 | 52.30 | 57.50 | 57.50 | 9.94% | 309,022 |
| Jun 18, 2025 | 53.80 | 53.80 | 51.20 | 52.30 | 52.30 | 2.35% | 89,667 |
| Jun 17, 2025 | 52.70 | 52.70 | 50.90 | 51.10 | 51.10 | -2.11% | 69,794 |