Shurwid Industries Limited (DSE:SHURWID)
Bangladesh
· Delayed Price · Currency is BDT 6.40
-0.60 (-8.57%)
At close: Mar 8, 2026
Shurwid Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.50 | 7.00 | 6.40 | 7.00 | 7.00 | 9.37% | 565,970 |
| Mar 8, 2026 | 7.00 | 7.00 | 6.40 | 6.40 | 6.40 | -8.57% | 408,088 |
| Mar 5, 2026 | 7.60 | 7.80 | 6.90 | 7.00 | 7.00 | -1.41% | 620,260 |
| Mar 4, 2026 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 9.23% | 523,171 |
| Mar 3, 2026 | 7.20 | 7.20 | 6.40 | 6.50 | 6.50 | -7.14% | 298,251 |
| Mar 2, 2026 | 6.40 | 7.00 | 6.40 | 7.00 | 7.00 | 9.37% | 473,798 |
| Mar 1, 2026 | 6.00 | 6.60 | 6.00 | 6.40 | 6.40 | -3.03% | 393,348 |
| Feb 26, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 231,481 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.40 | 6.60 | 6.60 | - | 242,844 |
| Feb 24, 2026 | 6.60 | 6.90 | 6.60 | 6.60 | 6.60 | 3.12% | 567,959 |
| Feb 23, 2026 | 5.90 | 6.40 | 5.90 | 6.40 | 6.40 | 8.47% | 209,304 |
| Feb 22, 2026 | 6.00 | 6.00 | 5.60 | 5.90 | 5.90 | -3.28% | 106,613 |
| Feb 19, 2026 | 6.10 | 6.70 | 6.10 | 6.10 | 6.10 | -8.96% | 337,738 |
| Feb 18, 2026 | 7.10 | 7.10 | 6.50 | 6.70 | 6.70 | - | 752,803 |
| Feb 17, 2026 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | 9.84% | 697,183 |
| Feb 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 8.93% | 700,187 |
| Feb 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 9.80% | 52,126 |
| Feb 10, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 238,372 |
| Feb 9, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 115,289 |
| Feb 8, 2026 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -1.89% | 95,015 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 251,310 |
| Feb 3, 2026 | 4.90 | 5.40 | 4.90 | 4.90 | 4.90 | -2.00% | 64,081 |
| Feb 2, 2026 | 5.20 | 5.30 | 4.80 | 5.00 | 5.00 | -1.96% | 45,486 |
| Feb 1, 2026 | 4.70 | 5.10 | 4.70 | 5.10 | 5.10 | 8.51% | 553,753 |
| Jan 29, 2026 | 4.40 | 4.70 | 4.30 | 4.70 | 4.70 | 9.30% | 208,275 |
| Jan 28, 2026 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | 4.88% | 42,905 |
| Jan 27, 2026 | 4.40 | 4.40 | 4.00 | 4.10 | 4.10 | -2.38% | 45,377 |
| Jan 26, 2026 | 4.30 | 4.30 | 4.00 | 4.20 | 4.20 | -4.55% | 66,100 |
| Jan 25, 2026 | 4.60 | 4.60 | 4.20 | 4.40 | 4.40 | -2.22% | 10,171 |
| Jan 22, 2026 | 4.10 | 4.60 | 4.10 | 4.50 | 4.50 | 7.14% | 125,517 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 12,701 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 25,352 |
| Jan 19, 2026 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 19,856 |
| Jan 18, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 5.26% | 82,189 |
| Jan 15, 2026 | 4.10 | 4.20 | 3.70 | 3.80 | 3.80 | -7.32% | 187,060 |
| Jan 14, 2026 | 4.10 | 4.40 | 4.00 | 4.10 | 4.10 | -4.65% | 83,137 |
| Jan 13, 2026 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -2.27% | 44,426 |
| Jan 12, 2026 | 4.30 | 4.40 | 4.10 | 4.40 | 4.40 | 4.76% | 40,004 |
| Jan 11, 2026 | 4.60 | 4.60 | 4.00 | 4.20 | 4.20 | -4.55% | 79,685 |
| Jan 8, 2026 | 4.50 | 4.70 | 4.30 | 4.40 | 4.40 | -2.22% | 15,252 |
| Jan 7, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 11,280 |
| Jan 6, 2026 | 4.80 | 4.90 | 4.40 | 4.60 | 4.60 | -4.17% | 51,744 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 17,249 |
| Jan 4, 2026 | 5.00 | 5.00 | 4.60 | 4.90 | 4.90 | 2.08% | 28,878 |
| Jan 1, 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 10,568 |
| Dec 30, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 15,816 |
| Dec 29, 2025 | 4.30 | 4.70 | 4.30 | 4.60 | 4.60 | - | 8,015 |
| Dec 28, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 18,800 |
| Dec 24, 2025 | 4.50 | 4.70 | 4.30 | 4.50 | 4.50 | -2.17% | 21,202 |
| Dec 23, 2025 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | - | 29,112 |
| Dec 22, 2025 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | 4.55% | 1,201 |
| Dec 21, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 32,628 |
| Dec 18, 2025 | 4.50 | 4.70 | 4.40 | 4.40 | 4.40 | -6.38% | 65,749 |
| Dec 17, 2025 | 4.80 | 4.80 | 4.50 | 4.70 | 4.70 | -2.08% | 29,697 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | 2.13% | 2,307 |
| Dec 14, 2025 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | - | 21,188 |
| Dec 11, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 32,703 |
| Dec 10, 2025 | 4.80 | 4.90 | 4.50 | 4.80 | 4.80 | 6.67% | 18,207 |
| Dec 9, 2025 | 4.50 | 4.80 | 4.40 | 4.50 | 4.50 | -2.17% | 26,426 |
| Dec 8, 2025 | 4.20 | 4.70 | 4.20 | 4.60 | 4.60 | 6.98% | 72,731 |
| Dec 7, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 18,854 |
| Dec 4, 2025 | 4.40 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 23,226 |
| Dec 3, 2025 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | -2.13% | 18,988 |
| Dec 2, 2025 | 4.70 | 4.80 | 4.40 | 4.70 | 4.70 | 4.44% | 98,579 |
| Dec 1, 2025 | 4.50 | 4.80 | 4.40 | 4.50 | 4.50 | - | 15,374 |
| Nov 30, 2025 | 5.10 | 5.10 | 4.50 | 4.50 | 4.50 | -6.25% | 66,046 |
| Nov 27, 2025 | 4.70 | 4.80 | 4.50 | 4.80 | 4.80 | 6.67% | 22,688 |
| Nov 26, 2025 | 4.80 | 5.00 | 4.50 | 4.50 | 4.50 | -8.16% | 113,898 |
| Nov 25, 2025 | 4.90 | 5.30 | 4.80 | 4.90 | 4.90 | -3.92% | 102,456 |
| Nov 24, 2025 | 5.10 | 5.20 | 4.80 | 5.10 | 5.10 | 4.08% | 126,636 |
| Nov 23, 2025 | 4.30 | 4.90 | 4.30 | 4.90 | 4.90 | 8.89% | 158,933 |
| Nov 20, 2025 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 9.76% | 90,695 |
| Nov 19, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 7.89% | 86,790 |
| Nov 18, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 8.57% | 11,006 |
| Nov 17, 2025 | 3.30 | 3.60 | 3.30 | 3.50 | 3.50 | 6.06% | 47,017 |
| Nov 16, 2025 | 3.40 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 61,475 |
| Nov 13, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 60,040 |
| Nov 12, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 17,060 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.20 | 3.40 | 3.40 | -2.86% | 59,067 |
| Nov 10, 2025 | 3.60 | 3.60 | 3.30 | 3.50 | 3.50 | -2.78% | 16,209 |
| Nov 9, 2025 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -10.00% | 113,711 |
| Nov 6, 2025 | 4.50 | 4.50 | 3.80 | 4.00 | 4.00 | -2.44% | 15,615 |
| Nov 5, 2025 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | -4.65% | 59,554 |
| Nov 4, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 13,162 |
| Nov 3, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 38,946 |
| Nov 2, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 27,831 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 48,308 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 74,116 |
| Oct 28, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 25,681 |
| Oct 27, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 8,919 |
| Oct 26, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 16,251 |
| Oct 23, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 11,308 |
| Oct 22, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 29,570 |
| Oct 21, 2025 | 4.60 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 99,819 |
| Oct 20, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 42,231 |
| Oct 19, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 29,621 |
| Oct 16, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 20,804 |
| Oct 15, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -4.17% | 54,227 |
| Oct 14, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 25,403 |
| Oct 13, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 9,212 |