Sharp Industries PLC (DSE:SHARPIND)
Bangladesh
· Delayed Price · Currency is BDT 16.10
+0.20 (1.26%)
At close: Mar 5, 2026
Sharp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | 1.26% | 107,229 |
| Mar 4, 2026 | 15.50 | 16.70 | 15.50 | 15.90 | 15.90 | 0.63% | 36,455 |
| Mar 3, 2026 | 16.70 | 16.90 | 15.80 | 15.80 | 15.80 | -5.39% | 129,923 |
| Mar 2, 2026 | 16.70 | 17.00 | 14.90 | 16.70 | 16.70 | 2.45% | 205,727 |
| Mar 1, 2026 | 15.80 | 16.70 | 15.50 | 16.30 | 16.30 | -2.40% | 159,679 |
| Feb 26, 2026 | 15.50 | 17.40 | 15.50 | 16.70 | 16.70 | -1.18% | 212,040 |
| Feb 25, 2026 | 16.90 | 17.00 | 16.60 | 16.90 | 16.90 | 1.81% | 215,094 |
| Feb 24, 2026 | 16.60 | 17.10 | 16.50 | 16.60 | 16.60 | -1.19% | 154,760 |
| Feb 23, 2026 | 17.20 | 17.40 | 16.70 | 16.80 | 16.80 | - | 244,242 |
| Feb 22, 2026 | 16.50 | 17.00 | 16.20 | 16.80 | 16.80 | 1.20% | 232,544 |
| Feb 19, 2026 | 16.60 | 16.90 | 16.40 | 16.60 | 16.60 | -0.60% | 173,773 |
| Feb 18, 2026 | 16.70 | 17.30 | 15.80 | 16.70 | 16.70 | 4.37% | 502,423 |
| Feb 17, 2026 | 15.50 | 16.30 | 15.50 | 16.00 | 16.00 | -0.62% | 293,467 |
| Feb 16, 2026 | 16.10 | 16.50 | 15.50 | 16.10 | 16.10 | - | 337,981 |
| Feb 15, 2026 | 15.60 | 16.10 | 15.00 | 16.10 | 16.10 | 9.52% | 627,390 |
| Feb 10, 2026 | 13.40 | 14.70 | 13.40 | 14.70 | 14.70 | 9.70% | 382,643 |
| Feb 9, 2026 | 13.40 | 13.40 | 12.30 | 13.40 | 13.40 | 9.84% | 260,489 |
| Feb 8, 2026 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | 6,388 |
| Feb 5, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | - | 46,458 |
| Feb 3, 2026 | 11.90 | 12.40 | 11.90 | 12.20 | 12.20 | 1.67% | 33,760 |
| Feb 2, 2026 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 70,847 |
| Feb 1, 2026 | 12.30 | 12.30 | 11.60 | 11.80 | 11.80 | -6.35% | 112,644 |
| Jan 29, 2026 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | 52,115 |
| Jan 28, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 12,188 |
| Jan 27, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 43,855 |
| Jan 26, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 72,205 |
| Jan 25, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | -1.54% | 55,366 |
| Jan 22, 2026 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | -1.52% | 79,717 |
| Jan 21, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 43,806 |
| Jan 20, 2026 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -1.49% | 47,203 |
| Jan 19, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.29% | 48,098 |
| Jan 18, 2026 | 12.60 | 13.20 | 12.50 | 13.10 | 13.10 | 3.15% | 85,866 |
| Jan 15, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | - | 54,619 |
| Jan 14, 2026 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | -0.78% | 40,210 |
| Jan 13, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | 1.59% | 83,325 |
| Jan 12, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 64,272 |
| Jan 11, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 78,557 |
| Jan 8, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 65,587 |
| Jan 7, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 40,301 |
| Jan 6, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | - | 36,888 |
| Jan 5, 2026 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 92,733 |
| Jan 4, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 50,222 |
| Jan 1, 2026 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | 3.20% | 43,241 |
| Dec 30, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | - | 81,151 |
| Dec 29, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | 127,065 |
| Dec 28, 2025 | 12.60 | 13.00 | 12.60 | 12.90 | 12.90 | 1.57% | 77,162 |
| Dec 24, 2025 | 12.50 | 13.30 | 12.50 | 12.70 | 12.70 | -0.78% | 50,173 |
| Dec 23, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | 0.79% | 63,739 |
| Dec 22, 2025 | 12.70 | 12.90 | 12.30 | 12.70 | 12.70 | 2.42% | 47,175 |
| Dec 21, 2025 | 12.70 | 12.80 | 12.10 | 12.40 | 12.40 | -3.13% | 60,522 |
| Dec 18, 2025 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 50,264 |
| Dec 17, 2025 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 61,725 |
| Dec 15, 2025 | 13.60 | 13.70 | 13.00 | 13.10 | 13.10 | -2.96% | 62,839 |
| Dec 14, 2025 | 13.70 | 14.00 | 13.40 | 13.50 | 13.50 | 0.75% | 175,395 |
| Dec 11, 2025 | 12.90 | 13.60 | 12.90 | 13.40 | 13.40 | 2.29% | 74,914 |
| Dec 10, 2025 | 13.10 | 13.40 | 12.90 | 13.10 | 13.10 | - | 130,463 |
| Dec 9, 2025 | 13.10 | 13.80 | 13.10 | 13.10 | 13.10 | 0.77% | 116,030 |
| Dec 8, 2025 | 13.00 | 13.50 | 12.90 | 13.00 | 13.00 | -2.26% | 130,020 |
| Dec 7, 2025 | 12.60 | 13.70 | 12.60 | 13.30 | 13.30 | 3.91% | 231,213 |
| Dec 4, 2025 | 12.90 | 13.00 | 12.50 | 12.80 | 12.80 | -3.03% | 157,338 |
| Dec 3, 2025 | 13.20 | 13.80 | 13.10 | 13.20 | 13.20 | 2.33% | 275,726 |
| Dec 2, 2025 | 12.90 | 12.90 | 11.80 | 12.90 | 12.90 | 9.32% | 175,757 |
| Dec 1, 2025 | 11.80 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 67,480 |
| Nov 30, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 57,794 |
| Nov 27, 2025 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | - | 30,173 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | -1.61% | 182,047 |
| Nov 25, 2025 | 12.70 | 13.10 | 12.40 | 12.40 | 12.40 | -2.36% | 129,229 |
| Nov 24, 2025 | 12.70 | 13.00 | 11.70 | 12.70 | 12.70 | 5.83% | 70,735 |
| Nov 23, 2025 | 11.80 | 12.10 | 11.70 | 12.00 | 12.00 | 1.69% | 45,897 |
| Nov 20, 2025 | 12.10 | 12.60 | 11.70 | 11.80 | 11.80 | -2.48% | 68,673 |
| Nov 19, 2025 | 12.00 | 12.40 | 11.80 | 12.10 | 12.10 | 0.83% | 60,104 |
| Nov 18, 2025 | 11.90 | 12.20 | 11.70 | 12.00 | 12.00 | 7.14% | 100,040 |
| Nov 17, 2025 | 10.30 | 11.20 | 10.30 | 11.20 | 11.20 | 9.80% | 58,257 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.10 | 10.20 | 10.20 | -6.42% | 5,401 |
| Nov 12, 2025 | 11.40 | 11.40 | 10.50 | 10.90 | 10.90 | -2.68% | 20,760 |
| Nov 11, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 30,868 |
| Nov 10, 2025 | 11.40 | 11.50 | 11.00 | 11.30 | 11.30 | 1.80% | 41,736 |
| Nov 9, 2025 | 11.30 | 11.60 | 11.10 | 11.10 | 11.10 | -2.63% | 37,876 |
| Nov 6, 2025 | 12.30 | 12.40 | 11.20 | 11.40 | 11.40 | -8.06% | 125,605 |
| Nov 5, 2025 | 12.60 | 12.70 | 12.20 | 12.40 | 12.40 | -2.36% | 34,313 |
| Nov 4, 2025 | 13.40 | 13.70 | 12.50 | 12.70 | 12.70 | -5.22% | 78,876 |
| Nov 3, 2025 | 13.60 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 23,748 |
| Nov 2, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -1.45% | 68,558 |
| Oct 30, 2025 | 13.60 | 14.00 | 13.60 | 13.80 | 13.80 | 0.73% | 84,708 |
| Oct 29, 2025 | 13.40 | 14.00 | 13.40 | 13.70 | 13.70 | 1.48% | 81,366 |
| Oct 28, 2025 | 13.70 | 14.80 | 13.30 | 13.50 | 13.50 | -1.46% | 53,092 |
| Oct 27, 2025 | 14.20 | 14.60 | 13.50 | 13.70 | 13.70 | -12.74% | 291,221 |
| Oct 26, 2025 | 15.20 | 15.80 | 15.10 | 15.70 | 15.70 | 3.29% | 109,206 |
| Oct 23, 2025 | 15.00 | 15.40 | 15.00 | 15.20 | 15.20 | 1.33% | 83,415 |
| Oct 22, 2025 | 15.40 | 15.70 | 14.80 | 15.00 | 15.00 | -2.60% | 62,943 |
| Oct 21, 2025 | 15.30 | 16.00 | 15.30 | 15.40 | 15.40 | 1.32% | 71,073 |
| Oct 20, 2025 | 15.10 | 15.50 | 15.10 | 15.20 | 15.20 | 0.66% | 92,412 |
| Oct 19, 2025 | 15.20 | 15.70 | 15.00 | 15.10 | 15.10 | -1.95% | 61,127 |
| Oct 16, 2025 | 15.10 | 15.50 | 15.00 | 15.40 | 15.40 | 1.99% | 37,703 |
| Oct 15, 2025 | 15.30 | 15.80 | 15.00 | 15.10 | 15.10 | -2.58% | 24,023 |
| Oct 14, 2025 | 16.00 | 16.20 | 15.30 | 15.50 | 15.50 | -2.52% | 66,897 |
| Oct 13, 2025 | 16.50 | 16.50 | 15.70 | 15.90 | 15.90 | -0.62% | 133,519 |
| Oct 12, 2025 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -1.84% | 56,834 |
| Oct 9, 2025 | 16.40 | 16.80 | 16.20 | 16.30 | 16.30 | -1.21% | 73,160 |
| Oct 8, 2025 | 16.60 | 16.90 | 16.30 | 16.50 | 16.50 | -0.60% | 68,676 |