Shaympur Sugar Mills Ltd. (DSE:SHYAMPSUG)
Bangladesh
· Delayed Price · Currency is BDT 153.10
-2.50 (-1.61%)
At close: Mar 5, 2026
Shaympur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 155.60 | 160.00 | 151.20 | 153.10 | 153.10 | -1.61% | 5,088 |
| Mar 4, 2026 | 155.00 | 159.10 | 142.40 | 155.60 | 155.60 | -0.38% | 9,384 |
| Mar 3, 2026 | 164.40 | 169.80 | 155.00 | 156.20 | 156.20 | -4.99% | 12,155 |
| Mar 2, 2026 | 166.90 | 168.80 | 163.30 | 164.40 | 164.40 | -1.50% | 115,138 |
| Mar 1, 2026 | 168.10 | 172.00 | 153.00 | 166.90 | 166.90 | -1.71% | 10,050 |
| Feb 26, 2026 | 169.80 | 174.90 | 166.00 | 169.80 | 169.80 | 0.83% | 21,527 |
| Feb 25, 2026 | 179.80 | 179.90 | 164.00 | 168.40 | 168.40 | 2.93% | 278,438 |
| Feb 24, 2026 | 163.50 | 171.00 | 161.40 | 163.60 | 163.60 | 0.06% | 14,879 |
| Feb 23, 2026 | 157.30 | 164.60 | 157.30 | 163.50 | 163.50 | 3.94% | 23,555 |
| Feb 22, 2026 | 165.10 | 166.90 | 150.10 | 157.30 | 157.30 | -4.90% | 10,069 |
| Feb 19, 2026 | 165.10 | 169.70 | 162.10 | 165.40 | 165.40 | 0.18% | 9,187 |
| Feb 18, 2026 | 162.00 | 174.90 | 162.00 | 165.10 | 165.10 | 1.91% | 52,879 |
| Feb 17, 2026 | 161.20 | 165.00 | 160.00 | 162.00 | 162.00 | 0.50% | 18,818 |
| Feb 16, 2026 | 160.10 | 169.00 | 160.10 | 161.20 | 161.20 | -2.95% | 25,947 |
| Feb 15, 2026 | 170.50 | 170.50 | 165.00 | 166.10 | 166.10 | -2.58% | 11,133 |
| Feb 10, 2026 | 171.90 | 177.70 | 165.00 | 170.50 | 170.50 | -0.81% | 61,134 |
| Feb 9, 2026 | 157.30 | 172.80 | 157.30 | 171.90 | 171.90 | 9.28% | 83,571 |
| Feb 8, 2026 | 158.00 | 160.50 | 155.10 | 157.30 | 157.30 | -0.44% | 16,239 |
| Feb 5, 2026 | 156.80 | 161.00 | 156.80 | 158.00 | 158.00 | 0.77% | 31,688 |
| Feb 3, 2026 | 151.10 | 161.90 | 151.10 | 156.80 | 156.80 | 3.77% | 24,428 |
| Feb 2, 2026 | 151.10 | 156.30 | 146.10 | 151.10 | 151.10 | 0.07% | 23,538 |
| Feb 1, 2026 | 152.70 | 160.00 | 150.00 | 151.00 | 151.00 | -1.11% | 24,491 |
| Jan 29, 2026 | 157.70 | 163.40 | 150.20 | 152.70 | 152.70 | -3.17% | 16,218 |
| Jan 28, 2026 | 157.70 | 165.00 | 154.20 | 157.70 | 157.70 | -0.63% | 41,629 |
| Jan 27, 2026 | 158.70 | 158.70 | 144.30 | 158.70 | 158.70 | 9.98% | 107,025 |
| Jan 26, 2026 | 144.30 | 144.90 | 132.30 | 144.30 | 144.30 | 9.15% | 37,649 |
| Jan 25, 2026 | 133.00 | 133.00 | 128.00 | 132.20 | 132.20 | -0.30% | 29,594 |
| Jan 22, 2026 | 130.40 | 134.00 | 130.40 | 132.60 | 132.60 | 0.76% | 28,451 |
| Jan 21, 2026 | 132.00 | 134.40 | 129.00 | 131.60 | 131.60 | -0.30% | 41,760 |
| Jan 20, 2026 | 126.80 | 132.30 | 126.70 | 132.00 | 132.00 | 1.38% | 9,817 |
| Jan 19, 2026 | 134.90 | 134.90 | 125.00 | 130.20 | 130.20 | -3.48% | 47,775 |
| Jan 18, 2026 | 132.10 | 136.00 | 130.00 | 134.90 | 134.90 | 2.12% | 12,979 |
| Jan 15, 2026 | 125.00 | 134.50 | 125.00 | 132.10 | 132.10 | 7.92% | 24,335 |
| Jan 14, 2026 | 133.60 | 138.00 | 120.30 | 122.40 | 122.40 | -8.38% | 47,060 |
| Jan 13, 2026 | 129.70 | 137.00 | 126.20 | 133.60 | 133.60 | 5.86% | 25,981 |
| Jan 12, 2026 | 126.20 | 130.00 | 123.50 | 126.20 | 126.20 | 0.16% | 11,381 |
| Jan 11, 2026 | 130.30 | 134.80 | 124.10 | 126.00 | 126.00 | -3.30% | 22,676 |
| Jan 8, 2026 | 132.80 | 142.00 | 127.30 | 130.30 | 130.30 | -1.88% | 32,965 |
| Jan 7, 2026 | 132.80 | 132.80 | 115.00 | 132.80 | 132.80 | 9.93% | 33,064 |
| Jan 6, 2026 | 134.20 | 134.20 | 120.80 | 120.80 | 120.80 | -9.99% | 63,459 |
| Jan 5, 2026 | 140.50 | 142.70 | 133.10 | 134.20 | 134.20 | -4.48% | 11,510 |
| Jan 4, 2026 | 149.80 | 149.80 | 139.60 | 140.50 | 140.50 | -4.87% | 13,805 |
| Jan 1, 2026 | 147.70 | 152.00 | 147.50 | 147.70 | 147.70 | -0.81% | 8,000 |
| Dec 30, 2025 | 153.80 | 153.80 | 147.00 | 148.90 | 148.90 | -1.19% | 9,744 |
| Dec 29, 2025 | 146.90 | 152.90 | 143.00 | 150.70 | 150.70 | 2.59% | 9,532 |
| Dec 28, 2025 | 150.60 | 156.90 | 146.00 | 146.90 | 146.90 | -2.33% | 17,877 |
| Dec 24, 2025 | 152.10 | 157.00 | 149.90 | 150.40 | 150.40 | -1.25% | 37,490 |
| Dec 23, 2025 | 152.30 | 165.00 | 151.30 | 152.30 | 152.30 | -4.33% | 11,880 |
| Dec 22, 2025 | 173.00 | 174.00 | 156.50 | 159.20 | 159.20 | -8.40% | 59,648 |
| Dec 21, 2025 | 163.80 | 175.80 | 150.00 | 173.80 | 173.80 | 8.35% | 32,691 |
| Dec 18, 2025 | 160.40 | 174.40 | 159.80 | 160.40 | 160.40 | -6.14% | 24,739 |
| Dec 17, 2025 | 179.00 | 184.50 | 168.60 | 170.90 | 170.90 | -5.00% | 19,002 |
| Dec 15, 2025 | 186.40 | 189.90 | 176.10 | 179.90 | 179.90 | -3.49% | 56,211 |
| Dec 14, 2025 | 203.00 | 204.80 | 184.80 | 186.40 | 186.40 | -7.95% | 66,770 |
| Dec 11, 2025 | 202.50 | 208.80 | 191.40 | 202.50 | 202.50 | -3.43% | 96,466 |
| Dec 10, 2025 | 209.70 | 224.60 | 204.60 | 209.70 | 209.70 | -6.47% | 156,013 |
| Dec 9, 2025 | 224.20 | 235.50 | 217.70 | 224.20 | 224.20 | 2.99% | 84,652 |
| Dec 8, 2025 | 203.00 | 217.70 | 203.00 | 217.70 | 217.70 | 8.74% | 66,907 |
| Dec 7, 2025 | 192.00 | 200.20 | 191.20 | 200.20 | 200.20 | 10.00% | 136,280 |
| Dec 4, 2025 | 180.60 | 192.00 | 178.50 | 182.00 | 182.00 | 0.78% | 4,150 |
| Dec 3, 2025 | 180.20 | 192.90 | 180.10 | 180.60 | 180.60 | 0.22% | 8,120 |
| Dec 2, 2025 | 179.70 | 182.80 | 177.20 | 180.20 | 180.20 | 0.28% | 2,253 |
| Dec 1, 2025 | 179.70 | 183.00 | 177.30 | 179.70 | 179.70 | -1.86% | 1,184 |
| Nov 30, 2025 | 183.90 | 185.60 | 176.80 | 183.10 | 183.10 | -0.44% | 4,667 |
| Nov 27, 2025 | 178.00 | 184.90 | 178.00 | 183.90 | 183.90 | -0.76% | 1,816 |
| Nov 26, 2025 | 186.50 | 186.50 | 180.20 | 185.30 | 185.30 | -0.64% | 416 |
| Nov 25, 2025 | 185.80 | 200.00 | 181.80 | 186.50 | 186.50 | 0.38% | 4,788 |
| Nov 24, 2025 | 187.00 | 187.00 | 183.00 | 185.80 | 185.80 | 2.65% | 47,837 |
| Nov 23, 2025 | 180.10 | 182.00 | 180.10 | 181.00 | 181.00 | 1.34% | 10,974 |
| Nov 20, 2025 | 174.10 | 182.50 | 173.90 | 178.60 | 178.60 | -1.49% | 805 |
| Nov 19, 2025 | 174.60 | 182.00 | 174.60 | 181.30 | 181.30 | -0.06% | 11 |
| Nov 18, 2025 | 172.20 | 183.00 | 172.20 | 181.40 | 181.40 | 0.39% | 737 |
| Nov 16, 2025 | 165.20 | 183.80 | 165.20 | 180.70 | 180.70 | 1.57% | 10,820 |
| Nov 13, 2025 | 170.10 | 182.70 | 165.60 | 177.90 | 177.90 | -2.47% | 2,422 |
| Nov 11, 2025 | 181.90 | 182.50 | 177.00 | 182.40 | 182.40 | -0.27% | 1,454 |
| Nov 10, 2025 | 180.00 | 184.80 | 176.00 | 182.90 | 182.90 | -0.97% | 6,015 |
| Nov 9, 2025 | 175.00 | 184.90 | 175.00 | 184.70 | 184.70 | 0.33% | 18,447 |
| Nov 6, 2025 | 179.80 | 185.00 | 171.10 | 184.10 | 184.10 | 2.39% | 14,238 |
| Nov 5, 2025 | 178.90 | 187.00 | 171.40 | 179.80 | 179.80 | 0.50% | 9,451 |
| Nov 4, 2025 | 182.30 | 182.30 | 171.10 | 178.90 | 178.90 | -1.87% | 120 |
| Nov 3, 2025 | 187.80 | 191.50 | 169.10 | 182.30 | 182.30 | -2.93% | 10,717 |
| Nov 2, 2025 | 187.40 | 193.80 | 181.30 | 187.80 | 187.80 | 0.21% | 6,013 |
| Oct 30, 2025 | 189.70 | 196.00 | 179.00 | 187.40 | 187.40 | -1.21% | 58,158 |
| Oct 29, 2025 | 181.90 | 191.00 | 175.30 | 189.70 | 189.70 | 4.29% | 17,453 |
| Oct 28, 2025 | 185.80 | 193.90 | 177.90 | 181.90 | 181.90 | -2.10% | 1,045 |
| Oct 27, 2025 | 185.10 | 198.00 | 180.30 | 185.80 | 185.80 | 0.38% | 14,207 |
| Oct 26, 2025 | 184.00 | 188.00 | 174.10 | 185.10 | 185.10 | 0.60% | 10,602 |
| Oct 23, 2025 | 183.20 | 188.00 | 178.80 | 184.00 | 184.00 | 0.44% | 5,906 |
| Oct 22, 2025 | 192.90 | 196.80 | 180.00 | 183.20 | 183.20 | -5.03% | 7,554 |
| Oct 21, 2025 | 184.40 | 195.00 | 184.40 | 192.90 | 192.90 | 4.61% | 17,330 |
| Oct 20, 2025 | 183.10 | 188.40 | 167.20 | 184.40 | 184.40 | 0.66% | 71,697 |
| Oct 19, 2025 | 195.60 | 199.70 | 176.20 | 183.20 | 183.20 | -6.34% | 23,644 |
| Oct 16, 2025 | 194.70 | 196.90 | 192.90 | 195.60 | 195.60 | -0.76% | 28,037 |
| Oct 15, 2025 | 197.90 | 201.80 | 194.10 | 197.10 | 197.10 | -0.40% | 8,268 |
| Oct 14, 2025 | 197.00 | 200.00 | 194.10 | 197.90 | 197.90 | -1.15% | 14,634 |
| Oct 13, 2025 | 199.10 | 202.20 | 196.50 | 200.20 | 200.20 | 0.50% | 20,309 |
| Oct 12, 2025 | 194.50 | 203.90 | 194.50 | 199.20 | 199.20 | 2.15% | 13,375 |
| Oct 9, 2025 | 201.20 | 201.30 | 194.90 | 195.00 | 195.00 | -3.13% | 4,280 |
| Oct 8, 2025 | 200.00 | 204.80 | 195.90 | 201.30 | 201.30 | 0.65% | 21,656 |
| Oct 7, 2025 | 195.10 | 201.90 | 195.10 | 200.00 | 200.00 | -0.45% | 20,079 |