Shaympur Sugar Mills Ltd. (DSE:SHYAMPSUG)
Bangladesh
· Delayed Price · Currency is BDT 149.00
-2.40 (-1.59%)
At close: Apr 28, 2026
Shaympur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 150.60 | 152.20 | 148.50 | 149.00 | 149.00 | -1.59% | 4,336 |
| Apr 27, 2026 | 158.80 | 158.80 | 151.00 | 151.40 | 151.40 | -2.89% | 2,346 |
| Apr 26, 2026 | 157.00 | 157.90 | 153.00 | 155.90 | 155.90 | 2.90% | 5,682 |
| Apr 23, 2026 | 149.10 | 156.00 | 149.10 | 151.50 | 151.50 | 2.36% | 1,555 |
| Apr 22, 2026 | 150.10 | 155.40 | 147.80 | 148.00 | 148.00 | -1.73% | 14,392 |
| Apr 21, 2026 | 153.00 | 153.00 | 150.00 | 150.60 | 150.60 | -0.92% | 7,718 |
| Apr 20, 2026 | 150.20 | 157.00 | 150.20 | 152.00 | 152.00 | -0.78% | 9,326 |
| Apr 19, 2026 | 150.50 | 157.20 | 150.50 | 153.20 | 153.20 | -0.20% | 1,590 |
| Apr 16, 2026 | 153.50 | 154.90 | 151.40 | 153.50 | 153.50 | 0.99% | 8,733 |
| Apr 15, 2026 | 152.00 | 158.00 | 151.00 | 152.00 | 152.00 | -1.75% | 5,789 |
| Apr 13, 2026 | 161.00 | 166.90 | 153.00 | 154.70 | 154.70 | -3.67% | 15,296 |
| Apr 12, 2026 | 156.00 | 164.30 | 156.00 | 160.60 | 160.60 | 2.95% | 11,834 |
| Apr 9, 2026 | 159.30 | 159.40 | 155.70 | 156.00 | 156.00 | -0.45% | 4,021 |
| Apr 8, 2026 | 161.50 | 161.50 | 153.00 | 156.70 | 156.70 | 2.82% | 18,171 |
| Apr 7, 2026 | 156.50 | 156.50 | 150.20 | 152.40 | 152.40 | 1.53% | 4,901 |
| Apr 6, 2026 | 150.10 | 155.90 | 150.00 | 150.10 | 150.10 | -0.07% | 3,152 |
| Apr 5, 2026 | 155.00 | 155.00 | 148.80 | 150.20 | 150.20 | -3.84% | 6,544 |
| Apr 2, 2026 | 156.20 | 161.20 | 155.00 | 156.20 | 156.20 | -2.01% | 2,973 |
| Apr 1, 2026 | 159.00 | 161.80 | 152.00 | 159.40 | 159.40 | 3.84% | 6,424 |
| Mar 31, 2026 | 158.90 | 158.90 | 152.00 | 153.50 | 153.50 | -2.91% | 8,718 |
| Mar 30, 2026 | 157.00 | 162.00 | 156.50 | 158.10 | 158.10 | -1.00% | 5,689 |
| Mar 29, 2026 | 149.10 | 165.90 | 149.10 | 159.70 | 159.70 | -2.56% | 6,911 |
| Mar 25, 2026 | 165.70 | 165.80 | 162.00 | 163.90 | 163.90 | -1.09% | 10,083 |
| Mar 24, 2026 | 163.90 | 166.20 | 162.50 | 165.70 | 165.70 | 1.66% | 13,613 |
| Mar 16, 2026 | 161.60 | 169.90 | 161.60 | 163.00 | 163.00 | 0.87% | 24,299 |
| Mar 15, 2026 | 167.00 | 168.00 | 158.00 | 161.60 | 161.60 | -2.00% | 11,920 |
| Mar 12, 2026 | 151.50 | 169.00 | 151.50 | 164.90 | 164.90 | 3.39% | 29,384 |
| Mar 11, 2026 | 156.10 | 160.00 | 151.10 | 159.50 | 159.50 | 2.18% | 9,392 |
| Mar 10, 2026 | 145.30 | 164.80 | 145.30 | 156.10 | 156.10 | 1.56% | 7,136 |
| Mar 9, 2026 | 151.00 | 158.00 | 148.10 | 153.70 | 153.70 | 4.06% | 7,073 |
| Mar 8, 2026 | 151.00 | 155.90 | 145.00 | 147.70 | 147.70 | -3.53% | 64,827 |
| 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 |