Shepherd Industries PLC (DSE:SHEPHERD)
Bangladesh
· Delayed Price · Currency is BDT 12.60
-0.40 (-3.08%)
At close: Mar 8, 2026
Shepherd Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.60 | 13.10 | 12.60 | 13.00 | 13.00 | 1.56% | 308,314 |
| Mar 4, 2026 | 12.80 | 13.00 | 12.60 | 12.80 | 12.80 | 0.79% | 371,716 |
| Mar 3, 2026 | 13.00 | 13.40 | 12.60 | 12.70 | 12.70 | -3.79% | 327,702 |
| Mar 2, 2026 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | 3.12% | 227,084 |
| Mar 1, 2026 | 13.00 | 13.20 | 12.60 | 12.80 | 12.80 | -4.48% | 325,902 |
| Feb 26, 2026 | 13.50 | 13.60 | 13.20 | 13.40 | 13.40 | 0.75% | 614,659 |
| Feb 25, 2026 | 13.30 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 135,417 |
| Feb 24, 2026 | 13.70 | 13.90 | 13.30 | 13.40 | 13.40 | -2.19% | 961,833 |
| Feb 23, 2026 | 13.30 | 13.80 | 13.10 | 13.70 | 13.70 | 4.58% | 710,704 |
| Feb 22, 2026 | 13.20 | 13.40 | 12.80 | 13.10 | 13.10 | 1.55% | 565,108 |
| Feb 19, 2026 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 258,200 |
| Feb 18, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 463,072 |
| Feb 17, 2026 | 13.40 | 13.50 | 12.80 | 12.90 | 12.90 | -1.53% | 366,968 |
| Feb 16, 2026 | 13.10 | 14.00 | 13.00 | 13.10 | 13.10 | -2.96% | 611,612 |
| Feb 15, 2026 | 13.30 | 13.70 | 13.30 | 13.50 | 13.50 | 3.05% | 403,535 |
| Feb 10, 2026 | 13.10 | 13.20 | 12.60 | 13.10 | 13.10 | 5.65% | 494,398 |
| Feb 9, 2026 | 12.40 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 144,006 |
| Feb 8, 2026 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | - | 308,284 |
| Feb 5, 2026 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 314,077 |
| Feb 3, 2026 | 12.20 | 12.20 | 11.90 | 12.20 | 12.20 | 2.52% | 252,668 |
| Feb 2, 2026 | 11.30 | 12.00 | 11.20 | 11.90 | 11.90 | 5.31% | 463,513 |
| Feb 1, 2026 | 11.70 | 12.10 | 11.20 | 11.30 | 11.30 | -3.42% | 214,918 |
| Jan 29, 2026 | 12.10 | 12.10 | 11.60 | 11.70 | 11.70 | -3.31% | 223,673 |
| Jan 28, 2026 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 173,753 |
| Jan 27, 2026 | 11.90 | 12.30 | 11.80 | 12.20 | 12.20 | 3.39% | 330,810 |
| Jan 26, 2026 | 11.80 | 12.20 | 11.60 | 11.80 | 11.80 | -1.67% | 325,772 |
| Jan 25, 2026 | 12.40 | 12.50 | 11.90 | 12.00 | 12.00 | -4.00% | 337,796 |
| Jan 22, 2026 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | - | 130,440 |
| Jan 21, 2026 | 12.50 | 12.90 | 12.40 | 12.50 | 12.50 | -1.57% | 174,126 |
| Jan 20, 2026 | 12.90 | 13.20 | 12.60 | 12.70 | 12.70 | - | 204,903 |
| Jan 19, 2026 | 12.70 | 12.90 | 12.50 | 12.70 | 12.70 | 2.42% | 195,279 |
| Jan 18, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | - | 145,516 |
| Jan 15, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 104,262 |
| Jan 14, 2026 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 208,344 |
| Jan 13, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -1.60% | 233,073 |
| Jan 12, 2026 | 12.50 | 12.90 | 12.30 | 12.50 | 12.50 | -1.57% | 234,587 |
| Jan 11, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 223,623 |
| Jan 8, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | - | 192,506 |
| Jan 7, 2026 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | 0.78% | 272,387 |
| Jan 6, 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 208,743 |
| Jan 5, 2026 | 13.40 | 13.40 | 12.90 | 13.00 | 13.00 | -0.76% | 296,548 |
| Jan 4, 2026 | 13.30 | 13.50 | 13.00 | 13.10 | 13.10 | -2.24% | 527,981 |
| Jan 1, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | 1.52% | 349,469 |
| Dec 30, 2025 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | - | 174,669 |
| Dec 29, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | 0.76% | 255,171 |
| Dec 28, 2025 | 13.20 | 13.70 | 13.00 | 13.10 | 13.10 | -0.76% | 282,887 |
| Dec 24, 2025 | 13.10 | 13.40 | 13.00 | 13.20 | 13.20 | - | 278,932 |
| Dec 23, 2025 | 13.60 | 13.90 | 13.10 | 13.20 | 13.20 | -2.22% | 567,531 |
| Dec 22, 2025 | 12.90 | 13.70 | 12.90 | 13.50 | 13.50 | 5.47% | 653,637 |
| Dec 21, 2025 | 12.80 | 13.10 | 12.50 | 12.80 | 12.80 | -0.78% | 278,337 |
| Dec 18, 2025 | 12.90 | 13.30 | 12.70 | 12.90 | 12.90 | -2.27% | 593,097 |
| Dec 17, 2025 | 13.60 | 13.80 | 13.10 | 13.20 | 13.20 | -2.94% | 507,696 |
| Dec 15, 2025 | 14.20 | 14.40 | 13.50 | 13.60 | 13.60 | -4.90% | 1,359,879 |
| Dec 14, 2025 | 14.40 | 14.90 | 14.10 | 14.30 | 14.30 | - | 1,198,851 |
| Dec 11, 2025 | 13.60 | 14.50 | 13.40 | 14.30 | 14.30 | 7.52% | 1,906,357 |
| Dec 10, 2025 | 13.50 | 13.80 | 13.10 | 13.30 | 13.30 | -1.48% | 562,715 |
| Dec 9, 2025 | 13.50 | 13.90 | 13.40 | 13.50 | 13.50 | -0.74% | 1,048,234 |
| Dec 8, 2025 | 13.60 | 14.00 | 13.40 | 13.60 | 13.60 | -1.45% | 633,910 |
| Dec 7, 2025 | 13.00 | 14.10 | 13.00 | 13.80 | 13.80 | 6.98% | 1,873,107 |
| Dec 4, 2025 | 12.30 | 13.40 | 11.90 | 12.90 | 12.90 | 4.03% | 1,107,759 |
| Dec 3, 2025 | 11.80 | 12.70 | 11.80 | 12.40 | 12.40 | 5.98% | 1,137,834 |
| Dec 2, 2025 | 11.30 | 11.80 | 11.30 | 11.70 | 11.70 | 5.41% | 644,156 |
| Dec 1, 2025 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -1.77% | 372,816 |
| Nov 30, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -1.74% | 254,599 |
| Nov 27, 2025 | 11.70 | 11.80 | 11.30 | 11.50 | 11.50 | -0.86% | 373,836 |
| Nov 26, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 165,594 |
| Nov 25, 2025 | 12.20 | 12.20 | 11.60 | 11.70 | 11.70 | -2.50% | 477,861 |
| Nov 24, 2025 | 12.00 | 12.10 | 11.40 | 12.00 | 12.00 | 6.19% | 574,671 |
| Nov 23, 2025 | 11.60 | 11.60 | 10.90 | 11.30 | 11.30 | 0.89% | 166,187 |
| Nov 20, 2025 | 10.90 | 11.70 | 10.90 | 11.20 | 11.20 | 4.67% | 731,154 |
| Nov 18, 2025 | 10.30 | 11.10 | 10.30 | 10.70 | 10.60 | 4.90% | 1,107,105 |
| Nov 17, 2025 | 10.00 | 10.30 | 9.80 | 10.20 | 10.10 | - | 343,533 |
| Nov 16, 2025 | 11.30 | 11.30 | 10.20 | 10.20 | 10.10 | -9.73% | 773,866 |
| Nov 13, 2025 | 12.40 | 12.40 | 11.10 | 11.30 | 11.19 | -8.13% | 596,375 |
| Nov 12, 2025 | 12.50 | 12.70 | 12.20 | 12.30 | 12.19 | -1.60% | 244,906 |
| Nov 11, 2025 | 12.30 | 12.80 | 12.30 | 12.50 | 12.38 | 1.63% | 352,242 |
| Nov 10, 2025 | 12.50 | 12.60 | 12.20 | 12.30 | 12.19 | -0.81% | 149,483 |
| Nov 9, 2025 | 12.90 | 12.90 | 12.40 | 12.40 | 12.28 | -2.36% | 163,157 |
| Nov 6, 2025 | 12.80 | 12.90 | 12.30 | 12.70 | 12.58 | -0.78% | 326,211 |
| Nov 5, 2025 | 13.30 | 13.30 | 12.70 | 12.80 | 12.68 | -1.54% | 424,402 |
| Nov 4, 2025 | 13.40 | 13.60 | 13.00 | 13.00 | 12.88 | -1.52% | 567,828 |
| Nov 3, 2025 | 14.20 | 14.20 | 13.10 | 13.20 | 13.08 | -5.71% | 650,747 |
| Nov 2, 2025 | 14.70 | 14.80 | 13.70 | 14.00 | 13.87 | -4.11% | 576,508 |
| Oct 30, 2025 | 14.70 | 14.90 | 14.60 | 14.60 | 14.46 | - | 559,326 |
| Oct 29, 2025 | 14.70 | 14.90 | 14.50 | 14.60 | 14.46 | -0.68% | 452,388 |
| Oct 28, 2025 | 15.20 | 15.20 | 14.60 | 14.70 | 14.56 | -1.34% | 482,733 |
| Oct 27, 2025 | 14.60 | 15.10 | 14.60 | 14.90 | 14.76 | 0.68% | 84,992 |
| Oct 26, 2025 | 15.20 | 15.50 | 14.50 | 14.80 | 14.66 | -2.63% | 247,280 |
| Oct 23, 2025 | 14.70 | 15.40 | 14.60 | 15.20 | 15.06 | 4.83% | 299,233 |
| Oct 22, 2025 | 14.50 | 14.70 | 14.40 | 14.50 | 14.36 | - | 202,557 |
| Oct 21, 2025 | 14.80 | 15.30 | 14.40 | 14.50 | 14.36 | - | 377,884 |
| Oct 20, 2025 | 14.10 | 14.70 | 14.00 | 14.50 | 14.36 | 2.11% | 256,465 |
| Oct 19, 2025 | 14.90 | 14.90 | 14.00 | 14.20 | 14.07 | -4.70% | 158,931 |
| Oct 16, 2025 | 15.30 | 15.50 | 14.70 | 14.90 | 14.76 | -2.61% | 406,058 |
| Oct 15, 2025 | 16.30 | 16.30 | 15.00 | 15.30 | 15.16 | -5.56% | 519,282 |
| Oct 14, 2025 | 16.50 | 16.80 | 16.10 | 16.20 | 16.05 | -1.22% | 449,877 |
| Oct 13, 2025 | 16.40 | 16.60 | 16.30 | 16.40 | 16.25 | 1.23% | 314,400 |
| Oct 12, 2025 | 16.50 | 16.60 | 16.10 | 16.20 | 16.05 | -1.22% | 394,454 |
| Oct 9, 2025 | 16.40 | 16.90 | 16.30 | 16.40 | 16.25 | 0.61% | 597,242 |
| Oct 8, 2025 | 16.70 | 16.70 | 16.20 | 16.30 | 16.15 | - | 380,734 |