Shasha Denims PLC. (DSE:SHASHADNIM)
Bangladesh
· Delayed Price · Currency is BDT 19.40
-0.50 (-2.51%)
At close: Apr 28, 2026
Shasha Denims PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.40 | 20.00 | 19.30 | 19.40 | 19.40 | -2.51% | 223,158 |
| Apr 27, 2026 | 19.90 | 20.40 | 19.90 | 19.90 | 19.90 | -1.00% | 176,728 |
| Apr 26, 2026 | 20.10 | 20.30 | 19.90 | 20.10 | 20.10 | 0.50% | 233,163 |
| Apr 23, 2026 | 20.10 | 20.20 | 19.90 | 20.00 | 20.00 | - | 217,019 |
| Apr 22, 2026 | 20.10 | 20.40 | 20.00 | 20.00 | 20.00 | - | 368,076 |
| Apr 21, 2026 | 20.00 | 20.40 | 19.90 | 20.00 | 20.00 | 0.50% | 338,279 |
| Apr 20, 2026 | 19.90 | 20.80 | 19.80 | 19.90 | 19.90 | -1.97% | 200,866 |
| Apr 19, 2026 | 19.90 | 20.60 | 19.80 | 20.30 | 20.30 | 2.01% | 302,252 |
| Apr 16, 2026 | 19.40 | 20.10 | 19.30 | 19.90 | 19.90 | 3.11% | 386,791 |
| Apr 15, 2026 | 19.40 | 19.40 | 19.00 | 19.30 | 19.30 | 0.52% | 135,935 |
| Apr 13, 2026 | 19.20 | 19.40 | 19.00 | 19.20 | 19.20 | 1.05% | 280,162 |
| Apr 12, 2026 | 19.00 | 19.10 | 18.70 | 19.00 | 19.00 | 0.53% | 112,073 |
| Apr 9, 2026 | 19.20 | 19.30 | 18.80 | 18.90 | 18.90 | -2.07% | 124,983 |
| Apr 8, 2026 | 19.30 | 19.40 | 18.90 | 19.30 | 19.30 | 2.12% | 534,295 |
| Apr 7, 2026 | 18.90 | 18.90 | 18.50 | 18.90 | 18.90 | 2.16% | 214,368 |
| Apr 6, 2026 | 18.50 | 18.70 | 18.50 | 18.50 | 18.50 | 0.54% | 155,719 |
| Apr 5, 2026 | 18.60 | 18.60 | 18.30 | 18.40 | 18.40 | -1.08% | 92,646 |
| Apr 2, 2026 | 18.80 | 19.00 | 18.50 | 18.60 | 18.60 | -1.06% | 157,436 |
| Apr 1, 2026 | 18.80 | 18.90 | 18.50 | 18.80 | 18.80 | 2.17% | 65,105 |
| Mar 31, 2026 | 18.60 | 18.70 | 18.20 | 18.40 | 18.40 | -1.08% | 186,374 |
| Mar 30, 2026 | 18.60 | 19.00 | 18.50 | 18.60 | 18.60 | - | 93,720 |
| Mar 29, 2026 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | -3.63% | 339,735 |
| Mar 25, 2026 | 19.30 | 19.50 | 19.20 | 19.30 | 19.30 | 0.52% | 284,642 |
| Mar 24, 2026 | 19.30 | 19.70 | 19.10 | 19.20 | 19.20 | -2.54% | 123,290 |
| Mar 16, 2026 | 19.70 | 19.70 | 19.10 | 19.70 | 19.70 | 3.68% | 206,982 |
| Mar 15, 2026 | 19.40 | 19.40 | 18.90 | 19.00 | 19.00 | -2.56% | 189,181 |
| Mar 12, 2026 | 19.20 | 19.70 | 18.70 | 19.50 | 19.50 | 3.17% | 510,974 |
| Mar 11, 2026 | 18.30 | 19.00 | 18.30 | 18.90 | 18.90 | 3.28% | 412,520 |
| Mar 10, 2026 | 18.00 | 18.50 | 18.00 | 18.30 | 18.30 | 1.67% | 297,450 |
| Mar 9, 2026 | 18.00 | 18.40 | 17.80 | 18.00 | 18.00 | 1.69% | 163,039 |
| Mar 8, 2026 | 18.10 | 18.10 | 17.60 | 17.70 | 17.70 | -2.75% | 171,020 |
| 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 |