Shasha Denims PLC. (DSE:SHASHADNIM)
Bangladesh
· Delayed Price · Currency is BDT 15.90
-0.20 (-1.24%)
At close: Dec 4, 2025
Shasha Denims PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.90 | 16.50 | 15.70 | 15.90 | 15.90 | -1.24% | 29,086 |
| Dec 3, 2025 | 16.30 | 16.90 | 16.10 | 16.10 | 16.10 | -0.62% | 98,849 |
| Dec 2, 2025 | 15.90 | 16.40 | 15.70 | 16.20 | 16.20 | 3.85% | 105,888 |
| Dec 1, 2025 | 16.10 | 16.10 | 15.50 | 15.60 | 15.60 | -3.11% | 76,902 |
| Nov 30, 2025 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | -1.83% | 89,570 |
| Nov 27, 2025 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 46,062 |
| Nov 26, 2025 | 16.50 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 114,030 |
| Nov 25, 2025 | 16.40 | 16.70 | 16.10 | 16.20 | 16.20 | -1.22% | 125,375 |
| Nov 24, 2025 | 16.40 | 16.40 | 15.70 | 16.40 | 16.40 | 5.13% | 170,042 |
| Nov 23, 2025 | 15.40 | 15.90 | 15.10 | 15.60 | 15.60 | - | 85,357 |
| Nov 20, 2025 | 15.80 | 16.00 | 15.40 | 15.60 | 15.60 | 0.65% | 240,119 |
| Nov 18, 2025 | 15.60 | 15.80 | 15.30 | 15.50 | 15.00 | 1.31% | 181,537 |
| Nov 17, 2025 | 14.70 | 15.50 | 14.70 | 15.30 | 14.81 | 3.38% | 91,563 |
| Nov 16, 2025 | 14.50 | 15.10 | 13.80 | 14.80 | 14.32 | 1.37% | 180,313 |
| Nov 13, 2025 | 15.60 | 15.60 | 14.50 | 14.60 | 14.13 | -5.81% | 232,265 |
| Nov 12, 2025 | 15.80 | 16.30 | 15.40 | 15.50 | 15.00 | -2.52% | 50,805 |
| Nov 11, 2025 | 15.70 | 16.40 | 15.50 | 15.90 | 15.39 | 0.63% | 117,114 |
| Nov 10, 2025 | 16.00 | 16.00 | 15.30 | 15.80 | 15.29 | - | 161,139 |
| Nov 9, 2025 | 16.00 | 16.50 | 15.70 | 15.80 | 15.29 | -1.25% | 157,545 |
| Nov 6, 2025 | 16.20 | 16.50 | 15.20 | 16.00 | 15.48 | -1.23% | 219,044 |
| Nov 5, 2025 | 16.60 | 17.00 | 16.00 | 16.20 | 15.68 | -2.99% | 266,041 |
| Nov 4, 2025 | 17.20 | 17.20 | 16.60 | 16.70 | 16.16 | -1.76% | 107,105 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 16.45 | -2.30% | 182,395 |
| Nov 2, 2025 | 17.70 | 18.00 | 17.20 | 17.40 | 16.84 | -1.69% | 284,938 |
| Oct 30, 2025 | 17.90 | 17.90 | 17.30 | 17.70 | 17.13 | 1.14% | 337,625 |
| Oct 29, 2025 | 17.90 | 18.00 | 17.20 | 17.50 | 16.94 | -6.42% | 367,230 |
| Oct 28, 2025 | 18.90 | 19.30 | 18.50 | 18.70 | 18.10 | -0.53% | 99,543 |
| Oct 27, 2025 | 18.60 | 19.00 | 18.10 | 18.80 | 18.19 | 1.62% | 104,689 |
| Oct 26, 2025 | 18.20 | 19.10 | 18.20 | 18.50 | 17.90 | 0.54% | 65,726 |
| Oct 23, 2025 | 18.50 | 18.80 | 18.00 | 18.40 | 17.81 | - | 96,776 |
| Oct 22, 2025 | 18.30 | 18.80 | 18.20 | 18.40 | 17.81 | -1.60% | 121,899 |
| Oct 21, 2025 | 19.00 | 19.20 | 18.60 | 18.70 | 18.10 | - | 80,614 |
| Oct 20, 2025 | 18.30 | 18.90 | 18.30 | 18.70 | 18.10 | 2.75% | 103,981 |
| Oct 19, 2025 | 18.50 | 18.50 | 18.10 | 18.20 | 17.61 | -3.19% | 137,935 |
| Oct 16, 2025 | 19.20 | 19.40 | 18.70 | 18.80 | 18.19 | -1.05% | 118,175 |
| Oct 15, 2025 | 19.50 | 19.70 | 18.80 | 19.00 | 18.39 | -3.55% | 164,596 |
| Oct 14, 2025 | 20.20 | 20.30 | 19.60 | 19.70 | 19.06 | -1.01% | 223,875 |
| Oct 13, 2025 | 19.40 | 20.30 | 19.40 | 19.90 | 19.26 | 2.05% | 174,926 |
| Oct 12, 2025 | 19.80 | 20.20 | 19.30 | 19.50 | 18.87 | -1.52% | 297,645 |
| Oct 9, 2025 | 20.20 | 20.30 | 19.70 | 19.80 | 19.16 | -1.00% | 96,061 |
| Oct 8, 2025 | 19.80 | 20.40 | 19.70 | 20.00 | 19.35 | 1.01% | 316,777 |
| Oct 7, 2025 | 19.90 | 20.10 | 19.70 | 19.80 | 19.16 | -1.00% | 244,795 |
| Oct 6, 2025 | 20.90 | 20.90 | 19.90 | 20.00 | 19.35 | -2.91% | 563,895 |
| Oct 5, 2025 | 20.80 | 20.90 | 20.50 | 20.60 | 19.94 | -1.44% | 389,428 |
| Sep 30, 2025 | 21.10 | 21.40 | 20.70 | 20.90 | 20.23 | -0.48% | 390,616 |
| Sep 29, 2025 | 20.80 | 21.50 | 20.50 | 21.00 | 20.32 | 1.45% | 574,208 |
| Sep 28, 2025 | 21.20 | 21.60 | 20.60 | 20.70 | 20.03 | -1.90% | 525,814 |
| Sep 25, 2025 | 20.80 | 22.10 | 20.50 | 21.10 | 20.42 | 1.93% | 2,724,022 |
| Sep 24, 2025 | 20.40 | 20.80 | 20.20 | 20.70 | 20.03 | 2.48% | 482,009 |
| Sep 23, 2025 | 20.20 | 20.50 | 19.90 | 20.20 | 19.55 | - | 563,107 |
| Sep 22, 2025 | 20.70 | 20.90 | 20.00 | 20.20 | 19.55 | -1.94% | 472,782 |
| Sep 21, 2025 | 20.20 | 21.50 | 20.20 | 20.60 | 19.94 | 1.98% | 1,531,020 |
| Sep 18, 2025 | 19.90 | 20.60 | 19.50 | 20.20 | 19.55 | 1.51% | 605,640 |
| Sep 17, 2025 | 19.60 | 20.30 | 19.60 | 19.90 | 19.26 | 1.53% | 405,100 |
| Sep 16, 2025 | 19.50 | 19.90 | 19.50 | 19.60 | 18.97 | - | 450,238 |
| Sep 15, 2025 | 19.50 | 20.00 | 19.30 | 19.60 | 18.97 | -0.51% | 383,397 |
| Sep 14, 2025 | 19.90 | 20.40 | 19.60 | 19.70 | 19.06 | -0.51% | 240,904 |
| Sep 11, 2025 | 20.00 | 20.00 | 19.50 | 19.80 | 19.16 | 0.51% | 350,201 |
| Sep 10, 2025 | 20.50 | 20.70 | 19.60 | 19.70 | 19.06 | -1.99% | 410,436 |
| Sep 9, 2025 | 20.90 | 21.20 | 20.00 | 20.10 | 19.45 | -3.83% | 791,517 |
| Sep 8, 2025 | 21.10 | 21.60 | 20.90 | 20.90 | 20.23 | - | 797,166 |
| Sep 7, 2025 | 20.80 | 21.10 | 20.60 | 20.90 | 20.23 | 0.97% | 891,467 |
| Sep 4, 2025 | 20.80 | 21.30 | 20.60 | 20.70 | 20.03 | -1.43% | 584,395 |
| Sep 3, 2025 | 20.90 | 21.20 | 20.80 | 21.00 | 20.32 | 0.48% | 755,863 |
| Sep 2, 2025 | 20.60 | 21.10 | 20.50 | 20.90 | 20.23 | 1.46% | 558,558 |
| Sep 1, 2025 | 21.50 | 21.50 | 20.40 | 20.60 | 19.94 | -1.90% | 1,013,417 |
| Aug 31, 2025 | 20.50 | 21.70 | 20.40 | 21.00 | 20.32 | 2.44% | 1,602,124 |
| Aug 28, 2025 | 20.50 | 21.20 | 20.30 | 20.50 | 19.84 | 0.99% | 1,292,003 |
| Aug 27, 2025 | 19.70 | 20.50 | 19.50 | 20.30 | 19.65 | 3.05% | 1,026,117 |
| Aug 26, 2025 | 20.10 | 20.30 | 19.50 | 19.70 | 19.06 | -0.51% | 1,289,866 |
| Aug 25, 2025 | 19.60 | 20.40 | 19.40 | 19.80 | 19.16 | 1.02% | 635,384 |
| Aug 24, 2025 | 18.90 | 19.90 | 18.80 | 19.60 | 18.97 | 3.70% | 1,088,162 |
| Aug 21, 2025 | 18.70 | 19.00 | 18.60 | 18.90 | 18.29 | - | 397,861 |
| Aug 20, 2025 | 19.40 | 19.60 | 18.80 | 18.90 | 18.29 | -2.58% | 714,247 |
| Aug 19, 2025 | 18.60 | 19.80 | 18.60 | 19.40 | 18.77 | 3.74% | 956,770 |
| Aug 18, 2025 | 18.80 | 18.90 | 18.60 | 18.70 | 18.10 | - | 445,811 |
| Aug 17, 2025 | 18.50 | 18.80 | 18.30 | 18.70 | 18.10 | 1.08% | 252,088 |
| Aug 14, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 17.90 | -0.54% | 156,545 |
| Aug 13, 2025 | 18.60 | 18.80 | 18.50 | 18.60 | 18.00 | 0.54% | 232,884 |
| Aug 12, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 17.90 | -1.07% | 180,806 |
| Aug 11, 2025 | 18.60 | 18.90 | 18.60 | 18.70 | 18.10 | - | 240,399 |
| Aug 10, 2025 | 18.60 | 19.00 | 18.40 | 18.70 | 18.10 | 0.54% | 667,088 |
| Aug 7, 2025 | 18.70 | 19.10 | 18.50 | 18.60 | 18.00 | 0.54% | 782,649 |
| Aug 6, 2025 | 18.60 | 18.70 | 18.40 | 18.50 | 17.90 | - | 300,418 |
| Aug 4, 2025 | 19.10 | 19.60 | 18.50 | 18.50 | 17.90 | -1.07% | 409,324 |
| Aug 3, 2025 | 18.40 | 19.30 | 18.40 | 18.70 | 18.10 | 2.75% | 1,226,348 |
| Jul 31, 2025 | 18.50 | 18.80 | 18.00 | 18.20 | 17.61 | -1.62% | 462,560 |
| Jul 30, 2025 | 18.30 | 18.60 | 18.00 | 18.50 | 17.90 | 1.09% | 281,171 |
| Jul 29, 2025 | 18.20 | 18.70 | 18.00 | 18.30 | 17.71 | 2.23% | 1,158,672 |
| Jul 28, 2025 | 17.70 | 18.10 | 17.60 | 17.90 | 17.32 | 2.29% | 398,700 |
| Jul 27, 2025 | 18.00 | 18.00 | 17.40 | 17.50 | 16.94 | -1.69% | 250,865 |
| Jul 24, 2025 | 17.90 | 18.20 | 17.70 | 17.80 | 17.23 | - | 260,508 |
| Jul 23, 2025 | 18.10 | 18.10 | 17.60 | 17.80 | 17.23 | - | 190,316 |
| Jul 22, 2025 | 18.00 | 18.10 | 17.70 | 17.80 | 17.23 | -0.56% | 186,175 |
| Jul 21, 2025 | 18.30 | 18.40 | 17.90 | 17.90 | 17.32 | -0.56% | 734,411 |
| Jul 20, 2025 | 18.00 | 18.30 | 17.90 | 18.00 | 17.42 | 0.56% | 394,329 |
| Jul 17, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.32 | -0.56% | 423,870 |
| Jul 16, 2025 | 17.70 | 18.50 | 17.70 | 18.00 | 17.42 | 1.69% | 511,570 |
| Jul 15, 2025 | 17.40 | 17.80 | 17.40 | 17.70 | 17.13 | 1.14% | 174,618 |
| Jul 14, 2025 | 17.30 | 17.70 | 17.30 | 17.50 | 16.94 | - | 421,607 |