Sharp Industries PLC (DSE:SHARPIND)
Bangladesh
· Delayed Price · Currency is BDT 12.80
-0.40 (-3.03%)
At close: Dec 4, 2025
Sharp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 17.00 | 17.20 | 16.50 | 16.60 | 16.60 | -2.35% | 117,477 |
| Oct 6, 2025 | 17.10 | 17.40 | 16.90 | 17.00 | 17.00 | -1.16% | 152,883 |
| Oct 5, 2025 | 17.30 | 17.50 | 16.90 | 17.20 | 17.20 | 0.58% | 173,270 |
| Sep 30, 2025 | 17.50 | 17.50 | 16.90 | 17.10 | 17.10 | -0.58% | 141,884 |
| Sep 29, 2025 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 0.58% | 200,833 |
| Sep 28, 2025 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | -0.58% | 56,795 |
| Sep 25, 2025 | 17.30 | 17.70 | 17.10 | 17.20 | 17.20 | -0.58% | 331,985 |
| Sep 24, 2025 | 17.00 | 17.50 | 17.00 | 17.30 | 17.30 | 1.76% | 93,743 |
| Sep 23, 2025 | 17.10 | 17.40 | 16.80 | 17.00 | 17.00 | 0.59% | 201,106 |
| Sep 22, 2025 | 17.10 | 17.40 | 16.80 | 16.90 | 16.90 | -2.31% | 177,891 |
| Sep 21, 2025 | 17.30 | 17.60 | 17.20 | 17.30 | 17.30 | -0.57% | 126,162 |
| Sep 18, 2025 | 17.40 | 17.80 | 17.10 | 17.40 | 17.40 | -0.57% | 144,529 |
| Sep 17, 2025 | 17.50 | 17.80 | 17.40 | 17.50 | 17.50 | 0.57% | 112,452 |
| Sep 16, 2025 | 17.20 | 17.80 | 17.20 | 17.40 | 17.40 | - | 169,044 |
| Sep 15, 2025 | 18.00 | 18.00 | 17.00 | 17.40 | 17.40 | -1.69% | 379,807 |
| Sep 14, 2025 | 17.80 | 18.00 | 17.60 | 17.70 | 17.70 | - | 76,068 |
| Sep 11, 2025 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | 0.57% | 275,087 |
| Sep 10, 2025 | 18.00 | 18.40 | 17.50 | 17.60 | 17.60 | -3.30% | 539,714 |
| Sep 9, 2025 | 19.20 | 19.30 | 18.10 | 18.20 | 18.20 | -3.70% | 460,033 |
| Sep 8, 2025 | 18.70 | 19.50 | 18.70 | 18.90 | 18.90 | 1.61% | 901,157 |
| Sep 7, 2025 | 18.90 | 18.90 | 18.30 | 18.60 | 18.60 | 1.64% | 385,287 |
| Sep 4, 2025 | 18.40 | 18.90 | 18.20 | 18.30 | 18.30 | -1.61% | 360,145 |
| Sep 3, 2025 | 19.10 | 19.10 | 18.50 | 18.60 | 18.60 | -1.59% | 489,500 |
| Sep 2, 2025 | 18.20 | 19.10 | 18.10 | 18.90 | 18.90 | 3.85% | 382,743 |
| Sep 1, 2025 | 19.40 | 19.60 | 17.60 | 18.20 | 18.20 | -5.70% | 876,836 |
| Aug 31, 2025 | 19.60 | 20.00 | 19.10 | 19.30 | 19.30 | -0.52% | 1,043,086 |
| Aug 28, 2025 | 19.50 | 19.90 | 19.00 | 19.40 | 19.40 | - | 889,110 |
| Aug 27, 2025 | 18.50 | 19.60 | 18.30 | 19.40 | 19.40 | 5.43% | 880,804 |
| Aug 26, 2025 | 18.60 | 19.20 | 18.30 | 18.40 | 18.40 | -0.54% | 957,163 |
| Aug 25, 2025 | 18.30 | 18.80 | 18.30 | 18.50 | 18.50 | 0.54% | 510,227 |
| Aug 24, 2025 | 18.00 | 18.50 | 17.90 | 18.40 | 18.40 | 2.22% | 614,955 |
| Aug 21, 2025 | 18.10 | 18.20 | 17.90 | 18.00 | 18.00 | -0.55% | 159,075 |
| Aug 20, 2025 | 18.80 | 18.80 | 17.80 | 18.10 | 18.10 | -3.21% | 346,960 |
| Aug 19, 2025 | 17.80 | 18.90 | 17.80 | 18.70 | 18.70 | 6.25% | 1,038,824 |
| Aug 18, 2025 | 17.50 | 17.90 | 17.50 | 17.60 | 17.60 | 0.57% | 202,928 |
| Aug 17, 2025 | 17.40 | 17.70 | 17.40 | 17.50 | 17.50 | 0.57% | 88,624 |
| Aug 14, 2025 | 17.60 | 17.90 | 17.20 | 17.40 | 17.40 | -1.69% | 159,672 |
| Aug 13, 2025 | 17.90 | 18.20 | 17.60 | 17.70 | 17.70 | -1.12% | 120,522 |
| Aug 12, 2025 | 17.60 | 18.10 | 17.60 | 17.90 | 17.90 | 1.70% | 194,081 |
| Aug 11, 2025 | 18.20 | 18.30 | 17.50 | 17.60 | 17.60 | - | 225,196 |
| Aug 10, 2025 | 17.80 | 17.90 | 17.20 | 17.60 | 17.60 | 1.15% | 189,097 |
| Aug 7, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -1.69% | 285,375 |
| Aug 6, 2025 | 18.60 | 18.60 | 17.50 | 17.70 | 17.70 | -0.56% | 206,460 |
| Aug 4, 2025 | 18.10 | 18.20 | 17.60 | 17.80 | 17.80 | - | 187,325 |
| Aug 3, 2025 | 18.50 | 18.90 | 17.70 | 17.80 | 17.80 | -1.11% | 681,764 |
| Jul 31, 2025 | 18.90 | 18.90 | 17.80 | 18.00 | 18.00 | -2.17% | 274,459 |
| Jul 30, 2025 | 17.70 | 18.60 | 17.50 | 18.40 | 18.40 | 5.14% | 408,810 |
| Jul 29, 2025 | 17.50 | 18.00 | 17.40 | 17.50 | 17.50 | -0.57% | 248,898 |
| Jul 28, 2025 | 17.40 | 18.00 | 17.20 | 17.60 | 17.60 | 1.15% | 277,519 |
| Jul 27, 2025 | 18.50 | 18.50 | 17.00 | 17.40 | 17.40 | -4.92% | 520,317 |
| Jul 24, 2025 | 18.10 | 18.40 | 18.10 | 18.30 | 18.30 | 0.55% | 144,276 |
| Jul 23, 2025 | 18.90 | 19.00 | 18.10 | 18.20 | 18.20 | -1.62% | 424,834 |
| Jul 22, 2025 | 18.80 | 18.90 | 18.20 | 18.50 | 18.50 | -1.07% | 265,025 |
| Jul 21, 2025 | 18.80 | 19.20 | 18.60 | 18.70 | 18.70 | -0.53% | 386,933 |
| Jul 20, 2025 | 19.40 | 19.40 | 18.70 | 18.80 | 18.80 | -1.05% | 668,970 |
| Jul 17, 2025 | 19.30 | 19.50 | 18.90 | 19.00 | 19.00 | - | 488,371 |
| Jul 16, 2025 | 19.60 | 19.70 | 18.90 | 19.00 | 19.00 | -0.52% | 427,520 |
| Jul 15, 2025 | 18.80 | 19.60 | 18.40 | 19.10 | 19.10 | 1.06% | 823,787 |
| Jul 14, 2025 | 19.40 | 19.90 | 18.60 | 18.90 | 18.90 | -2.58% | 802,104 |