Stylecraft Limited (DSE:STYLECRAFT)
Bangladesh
· Delayed Price · Currency is BDT 48.40
-1.10 (-2.22%)
At close: Mar 5, 2026
Stylecraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.50 | 50.70 | 48.10 | 48.40 | 48.40 | -2.22% | 12,463 |
| Mar 4, 2026 | 48.80 | 50.70 | 48.20 | 49.50 | 49.50 | 0.81% | 21,192 |
| Mar 3, 2026 | 50.60 | 52.40 | 49.00 | 49.10 | 49.10 | -3.54% | 24,546 |
| Mar 2, 2026 | 50.50 | 52.50 | 50.30 | 50.90 | 50.90 | 1.19% | 36,623 |
| Mar 1, 2026 | 47.80 | 51.90 | 47.80 | 50.30 | 50.30 | -4.73% | 51,297 |
| Feb 26, 2026 | 52.00 | 53.00 | 51.40 | 52.80 | 52.80 | 2.52% | 22,899 |
| Feb 25, 2026 | 51.80 | 52.00 | 51.50 | 51.50 | 51.50 | -0.19% | 16,478 |
| Feb 24, 2026 | 51.60 | 51.90 | 50.30 | 51.60 | 51.60 | 1.98% | 23,746 |
| Feb 23, 2026 | 49.90 | 51.40 | 49.90 | 50.60 | 50.60 | 1.61% | 12,345 |
| Feb 22, 2026 | 51.80 | 51.80 | 49.00 | 49.80 | 49.80 | -0.99% | 10,468 |
| Feb 19, 2026 | 50.30 | 52.60 | 50.10 | 50.30 | 50.30 | -2.14% | 17,333 |
| Feb 18, 2026 | 51.40 | 52.60 | 51.20 | 51.40 | 51.40 | -2.28% | 42,539 |
| Feb 17, 2026 | 52.60 | 53.40 | 50.30 | 52.60 | 52.60 | 4.78% | 49,575 |
| Feb 16, 2026 | 51.20 | 52.50 | 50.00 | 50.20 | 50.20 | -1.18% | 55,302 |
| Feb 15, 2026 | 47.90 | 51.10 | 47.60 | 50.80 | 50.80 | 9.25% | 65,206 |
| Feb 10, 2026 | 45.30 | 46.60 | 45.30 | 46.50 | 46.50 | 3.33% | 36,684 |
| Feb 9, 2026 | 45.00 | 45.00 | 44.50 | 45.00 | 45.00 | 0.45% | 17,131 |
| Feb 8, 2026 | 45.90 | 46.00 | 44.30 | 44.80 | 44.80 | -0.44% | 8,114 |
| Feb 5, 2026 | 45.70 | 45.70 | 45.00 | 45.00 | 45.00 | 0.22% | 12,424 |
| Feb 3, 2026 | 45.00 | 45.00 | 44.20 | 44.90 | 44.90 | 0.45% | 14,519 |
| Feb 2, 2026 | 44.70 | 45.50 | 43.90 | 44.70 | 44.70 | 0.22% | 29,946 |
| Feb 1, 2026 | 41.10 | 45.00 | 41.10 | 44.60 | 44.60 | 1.83% | 13,408 |
| Jan 29, 2026 | 43.80 | 45.20 | 43.70 | 43.80 | 43.80 | -2.88% | 7,080 |
| Jan 28, 2026 | 45.10 | 45.30 | 44.80 | 45.10 | 45.10 | 0.89% | 12,444 |
| Jan 27, 2026 | 44.70 | 45.30 | 44.30 | 44.70 | 44.70 | 0.90% | 8,918 |
| Jan 26, 2026 | 44.30 | 45.00 | 44.00 | 44.30 | 44.30 | 0.23% | 7,951 |
| Jan 25, 2026 | 45.20 | 45.20 | 44.00 | 44.20 | 44.20 | -2.00% | 11,319 |
| Jan 22, 2026 | 45.80 | 45.80 | 44.90 | 45.10 | 45.10 | 0.45% | 9,745 |
| Jan 21, 2026 | 45.00 | 46.00 | 44.50 | 44.90 | 44.90 | -0.22% | 21,654 |
| Jan 20, 2026 | 46.00 | 46.10 | 44.10 | 45.00 | 45.00 | -1.32% | 26,142 |
| Jan 19, 2026 | 45.30 | 46.40 | 45.30 | 45.60 | 45.60 | 0.66% | 6,947 |
| Jan 18, 2026 | 44.80 | 45.40 | 43.30 | 45.30 | 45.30 | 4.86% | 10,278 |
| Jan 15, 2026 | 43.20 | 43.60 | 43.00 | 43.20 | 43.20 | -0.23% | 15,092 |
| Jan 14, 2026 | 43.60 | 43.60 | 43.20 | 43.30 | 43.30 | -0.46% | 11,272 |
| Jan 13, 2026 | 44.20 | 45.00 | 43.30 | 43.50 | 43.50 | -1.81% | 13,012 |
| Jan 12, 2026 | 45.10 | 45.10 | 44.00 | 44.30 | 44.30 | -1.56% | 7,604 |
| Jan 11, 2026 | 45.10 | 46.00 | 44.60 | 45.00 | 45.00 | -0.22% | 2,548 |
| Jan 8, 2026 | 45.10 | 46.40 | 44.80 | 45.10 | 45.10 | 0.45% | 9,981 |
| Jan 7, 2026 | 44.90 | 46.80 | 44.70 | 44.90 | 44.90 | -2.81% | 23,165 |
| Jan 6, 2026 | 46.20 | 46.60 | 46.10 | 46.20 | 46.20 | -0.65% | 12,512 |
| Jan 5, 2026 | 46.50 | 48.40 | 46.50 | 46.50 | 46.50 | -1.90% | 10,946 |
| Jan 4, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | - | 5,758 |
| Jan 1, 2026 | 47.20 | 48.50 | 47.20 | 47.40 | 47.40 | 0.42% | 6,767 |
| Dec 30, 2025 | 47.10 | 48.20 | 46.90 | 47.20 | 47.20 | -0.21% | 3,544 |
| Dec 29, 2025 | 47.50 | 48.00 | 46.90 | 47.30 | 47.30 | -0.42% | 7,599 |
| Dec 28, 2025 | 49.50 | 49.50 | 47.40 | 47.50 | 47.50 | -0.21% | 2,657 |
| Dec 24, 2025 | 49.40 | 49.40 | 47.50 | 47.60 | 47.60 | -1.04% | 8,829 |
| Dec 23, 2025 | 49.80 | 49.80 | 47.60 | 48.10 | 48.10 | 0.21% | 669 |
| Dec 22, 2025 | 48.40 | 48.40 | 47.50 | 48.00 | 48.00 | 2.56% | 11,587 |
| Dec 21, 2025 | 46.90 | 46.90 | 46.10 | 46.80 | 46.80 | 0.65% | 4,678 |
| Dec 18, 2025 | 48.00 | 48.00 | 46.20 | 46.50 | 46.50 | -1.27% | 10,214 |
| Dec 17, 2025 | 48.20 | 48.50 | 46.90 | 47.10 | 47.10 | -3.48% | 10,817 |
| Dec 15, 2025 | 48.80 | 50.00 | 48.50 | 48.80 | 48.80 | -2.01% | 12,623 |
| Dec 14, 2025 | 51.30 | 51.30 | 49.70 | 49.80 | 49.80 | 0.20% | 10,753 |
| Dec 11, 2025 | 49.70 | 50.00 | 48.00 | 49.70 | 49.70 | 2.90% | 16,973 |
| Dec 10, 2025 | 49.70 | 50.80 | 48.10 | 48.30 | 48.30 | -2.23% | 18,892 |
| Dec 9, 2025 | 47.00 | 49.70 | 47.00 | 49.40 | 49.40 | 3.56% | 11,971 |
| Dec 8, 2025 | 45.20 | 48.40 | 45.20 | 47.70 | 47.70 | 1.49% | 35,800 |
| Dec 7, 2025 | 47.10 | 48.80 | 46.30 | 47.00 | 47.00 | -0.42% | 9,352 |
| Dec 4, 2025 | 49.70 | 49.70 | 46.60 | 47.20 | 47.20 | -2.88% | 1,574 |
| Dec 3, 2025 | 48.30 | 50.40 | 48.30 | 48.60 | 48.60 | -0.21% | 13,972 |
| Dec 2, 2025 | 47.50 | 50.30 | 47.50 | 48.70 | 48.70 | 0.83% | 10,128 |
| Dec 1, 2025 | 48.30 | 50.70 | 48.10 | 48.30 | 48.30 | -2.03% | 25,908 |
| Nov 30, 2025 | 48.50 | 51.30 | 48.50 | 49.30 | 49.30 | -1.00% | 40,792 |
| Nov 27, 2025 | 49.80 | 51.00 | 48.10 | 49.80 | 49.80 | 2.05% | 31,996 |
| Nov 26, 2025 | 47.60 | 49.00 | 47.60 | 48.80 | 48.80 | 1.67% | 15,403 |
| Nov 25, 2025 | 48.00 | 49.30 | 47.80 | 48.00 | 48.00 | 0.21% | 41,206 |
| Nov 24, 2025 | 44.80 | 48.60 | 44.80 | 47.90 | 47.90 | 5.51% | 35,559 |
| Nov 23, 2025 | 44.20 | 45.80 | 42.70 | 45.40 | 45.40 | -0.44% | 13,584 |
| Nov 19, 2025 | 45.30 | 45.90 | 44.20 | 45.60 | 45.60 | 1.56% | 25,382 |
| Nov 18, 2025 | 44.80 | 46.50 | 44.40 | 44.90 | 44.90 | 2.05% | 39,418 |
| Nov 17, 2025 | 41.50 | 44.90 | 41.50 | 44.00 | 44.00 | 5.01% | 26,955 |
| Nov 16, 2025 | 43.40 | 43.40 | 40.30 | 41.90 | 41.90 | 2.20% | 24,551 |
| Nov 13, 2025 | 43.00 | 45.70 | 40.90 | 41.00 | 41.00 | -5.75% | 36,523 |
| Nov 12, 2025 | 44.00 | 47.00 | 43.20 | 43.50 | 43.50 | -4.81% | 27,991 |
| Nov 11, 2025 | 43.00 | 45.80 | 43.00 | 45.70 | 45.70 | 2.70% | 15,031 |
| Nov 10, 2025 | 45.00 | 46.90 | 43.00 | 44.50 | 44.50 | -1.98% | 11,175 |
| Nov 9, 2025 | 46.20 | 47.40 | 45.10 | 45.40 | 45.40 | -2.99% | 29,416 |
| Nov 6, 2025 | 48.20 | 48.90 | 46.00 | 46.80 | 46.80 | -2.90% | 33,650 |
| Nov 5, 2025 | 50.60 | 50.60 | 47.80 | 48.20 | 48.20 | -0.62% | 22,753 |
| Nov 4, 2025 | 51.50 | 51.50 | 48.00 | 48.50 | 48.50 | -4.34% | 39,810 |
| Nov 3, 2025 | 53.00 | 53.60 | 50.50 | 50.70 | 50.70 | -4.34% | 36,446 |
| Nov 2, 2025 | 54.40 | 54.40 | 50.00 | 53.00 | 53.00 | 1.92% | 24,255 |
| Oct 30, 2025 | 53.00 | 53.20 | 50.80 | 52.00 | 52.00 | -0.76% | 77,265 |
| Oct 29, 2025 | 56.00 | 56.00 | 50.20 | 52.40 | 52.40 | -13.82% | 156,920 |
| Oct 28, 2025 | 59.00 | 62.30 | 59.00 | 60.80 | 60.80 | 0.33% | 62,589 |
| Oct 27, 2025 | 63.00 | 63.00 | 60.10 | 60.60 | 60.60 | -3.96% | 92,946 |
| Oct 26, 2025 | 62.60 | 65.00 | 62.50 | 63.10 | 63.10 | 1.94% | 72,586 |
| Oct 23, 2025 | 58.00 | 62.40 | 56.00 | 61.90 | 61.90 | 8.98% | 128,550 |
| Oct 22, 2025 | 59.90 | 59.90 | 56.00 | 56.80 | 56.80 | -1.73% | 29,213 |
| Oct 21, 2025 | 57.00 | 60.50 | 57.00 | 57.80 | 57.80 | 1.40% | 61,708 |
| Oct 20, 2025 | 53.80 | 57.40 | 53.80 | 57.00 | 57.00 | 3.83% | 25,720 |
| Oct 19, 2025 | 60.00 | 60.00 | 54.00 | 54.90 | 54.90 | -8.19% | 62,153 |
| Oct 16, 2025 | 58.20 | 61.00 | 57.00 | 59.80 | 59.80 | 2.75% | 40,321 |
| Oct 15, 2025 | 60.00 | 60.70 | 57.60 | 58.20 | 58.20 | -5.67% | 45,976 |
| Oct 14, 2025 | 62.90 | 65.40 | 59.40 | 61.70 | 61.70 | -3.44% | 22,221 |
| Oct 13, 2025 | 62.10 | 64.60 | 62.10 | 63.90 | 63.90 | 1.91% | 21,719 |
| Oct 12, 2025 | 66.00 | 67.00 | 62.00 | 62.70 | 62.70 | -5.71% | 42,940 |
| Oct 9, 2025 | 67.90 | 69.50 | 66.30 | 66.50 | 66.50 | -2.06% | 45,229 |
| Oct 8, 2025 | 70.30 | 71.00 | 66.50 | 67.90 | 67.90 | -3.55% | 70,874 |