Shasha Denims PLC. (DSE:SHASHADNIM)
Bangladesh
· Delayed Price · Currency is BDT 18.20
-0.30 (-1.62%)
At close: Mar 5, 2026
Shasha Denims PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.50 | 18.90 | 17.90 | 18.20 | 18.20 | -1.62% | 177,905 |
| Mar 4, 2026 | 18.50 | 18.90 | 18.00 | 18.50 | 18.50 | 2.21% | 307,618 |
| Mar 3, 2026 | 18.10 | 19.40 | 18.00 | 18.10 | 18.10 | -5.73% | 435,049 |
| Mar 2, 2026 | 19.20 | 19.30 | 18.10 | 19.20 | 19.20 | 3.78% | 926,804 |
| Mar 1, 2026 | 18.30 | 18.70 | 18.00 | 18.50 | 18.50 | -2.63% | 419,822 |
| Feb 26, 2026 | 19.00 | 19.10 | 18.40 | 19.00 | 19.00 | 3.83% | 576,915 |
| Feb 25, 2026 | 17.80 | 18.40 | 17.80 | 18.30 | 18.30 | 2.81% | 475,496 |
| Feb 24, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | - | 207,095 |
| Feb 23, 2026 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | 1.14% | 105,527 |
| Feb 22, 2026 | 17.80 | 17.90 | 17.50 | 17.60 | 17.60 | -1.12% | 100,722 |
| Feb 19, 2026 | 17.80 | 18.20 | 17.70 | 17.80 | 17.80 | -1.11% | 150,469 |
| Feb 18, 2026 | 18.00 | 18.50 | 17.90 | 18.00 | 18.00 | -1.64% | 482,828 |
| Feb 17, 2026 | 18.00 | 18.40 | 17.90 | 18.30 | 18.30 | 1.67% | 788,339 |
| Feb 16, 2026 | 18.10 | 18.50 | 17.90 | 18.00 | 18.00 | -1.10% | 824,254 |
| Feb 15, 2026 | 18.20 | 18.60 | 17.80 | 18.20 | 18.20 | 1.68% | 625,535 |
| Feb 10, 2026 | 18.10 | 18.20 | 17.70 | 17.90 | 17.90 | - | 1,073,888 |
| Feb 9, 2026 | 17.50 | 18.00 | 17.30 | 17.90 | 17.90 | 2.29% | 584,624 |
| Feb 8, 2026 | 16.60 | 17.60 | 16.40 | 17.50 | 17.50 | 2.94% | 357,082 |
| Feb 5, 2026 | 17.00 | 18.30 | 16.90 | 17.00 | 17.00 | -3.41% | 936,681 |
| Feb 3, 2026 | 16.10 | 17.60 | 16.10 | 17.60 | 17.60 | 10.00% | 1,970,359 |
| Feb 2, 2026 | 15.80 | 16.00 | 15.30 | 16.00 | 16.00 | 4.58% | 258,729 |
| Feb 1, 2026 | 15.60 | 15.90 | 15.30 | 15.30 | 15.30 | -2.55% | 187,116 |
| Jan 29, 2026 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 128,911 |
| Jan 28, 2026 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | -0.63% | 166,263 |
| Jan 27, 2026 | 15.90 | 16.10 | 15.70 | 15.90 | 15.90 | 1.92% | 123,716 |
| Jan 26, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | - | 28,380 |
| Jan 25, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -2.50% | 139,843 |
| Jan 22, 2026 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | 202,294 |
| Jan 21, 2026 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 144,287 |
| Jan 20, 2026 | 16.20 | 16.30 | 16.00 | 16.20 | 16.20 | 0.62% | 212,094 |
| Jan 19, 2026 | 16.10 | 16.20 | 15.90 | 16.10 | 16.10 | 1.26% | 160,282 |
| Jan 18, 2026 | 15.80 | 16.00 | 15.70 | 15.90 | 15.90 | - | 268,929 |
| Jan 15, 2026 | 15.90 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 59,892 |
| Jan 14, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | 0.63% | 467,244 |
| Jan 13, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | 36,140 |
| Jan 12, 2026 | 15.80 | 16.00 | 15.70 | 16.00 | 16.00 | 0.63% | 68,699 |
| Jan 11, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -1.24% | 29,132 |
| Jan 8, 2026 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | 127,148 |
| Jan 7, 2026 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 95,628 |
| Jan 6, 2026 | 16.00 | 16.50 | 16.00 | 16.30 | 16.30 | 2.52% | 299,150 |
| Jan 5, 2026 | 15.80 | 16.00 | 15.60 | 15.90 | 15.90 | 0.63% | 175,432 |
| Jan 4, 2026 | 15.70 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 68,015 |
| Jan 1, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | 1.92% | 101,101 |
| Dec 30, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | 1.30% | 23,943 |
| Dec 29, 2025 | 15.80 | 16.00 | 15.00 | 15.40 | 15.40 | -3.14% | 238,437 |
| Dec 28, 2025 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 45,789 |
| Dec 24, 2025 | 16.20 | 16.30 | 15.80 | 16.00 | 16.00 | 1.27% | 54,339 |
| Dec 23, 2025 | 15.80 | 16.30 | 15.80 | 15.80 | 15.80 | - | 66,888 |
| Dec 22, 2025 | 15.80 | 16.10 | 15.80 | 15.80 | 15.80 | - | 91,836 |
| Dec 21, 2025 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 23,583 |
| Dec 18, 2025 | 16.00 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | 35,361 |
| Dec 17, 2025 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -1.84% | 78,011 |
| Dec 15, 2025 | 16.10 | 16.50 | 16.10 | 16.30 | 16.30 | 1.24% | 62,245 |
| Dec 14, 2025 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | -1.83% | 73,522 |
| Dec 11, 2025 | 16.10 | 16.40 | 16.00 | 16.40 | 16.40 | 1.23% | 39,211 |
| Dec 10, 2025 | 16.70 | 16.80 | 16.10 | 16.20 | 16.20 | -1.22% | 73,596 |
| Dec 9, 2025 | 16.10 | 16.50 | 16.10 | 16.40 | 16.40 | 1.86% | 60,985 |
| Dec 8, 2025 | 16.00 | 16.40 | 16.00 | 16.10 | 16.10 | 1.26% | 67,596 |
| Dec 7, 2025 | 16.10 | 16.60 | 15.90 | 15.90 | 15.90 | - | 67,528 |
| 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 |