Stylecraft Limited (DSE:STYLECRAFT)
Bangladesh
· Delayed Price · Currency is BDT 47.20
-1.40 (-2.88%)
At close: Dec 4, 2025
Stylecraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 71.60 | 73.10 | 70.10 | 70.40 | 70.40 | -1.81% | 57,261 |
| Oct 6, 2025 | 73.10 | 74.50 | 71.20 | 71.70 | 71.70 | -1.92% | 48,530 |
| Oct 5, 2025 | 74.90 | 74.90 | 72.90 | 73.10 | 73.10 | 0.27% | 38,055 |
| Sep 30, 2025 | 74.40 | 74.80 | 72.60 | 72.90 | 72.90 | -0.27% | 41,268 |
| Sep 29, 2025 | 73.60 | 74.50 | 72.60 | 73.10 | 73.10 | -0.54% | 30,209 |
| Sep 28, 2025 | 73.70 | 75.50 | 73.40 | 73.50 | 73.50 | -0.14% | 71,876 |
| Sep 25, 2025 | 76.50 | 76.50 | 73.00 | 73.60 | 73.60 | -1.87% | 55,236 |
| Sep 24, 2025 | 75.50 | 75.50 | 73.00 | 75.00 | 75.00 | 1.35% | 51,226 |
| Sep 23, 2025 | 74.70 | 74.90 | 72.50 | 74.00 | 74.00 | 2.35% | 47,265 |
| Sep 22, 2025 | 75.00 | 75.00 | 72.00 | 72.30 | 72.30 | -2.17% | 47,911 |
| Sep 21, 2025 | 77.20 | 78.70 | 72.30 | 73.90 | 73.90 | -4.27% | 67,890 |
| Sep 18, 2025 | 79.90 | 79.90 | 76.90 | 77.20 | 77.20 | -1.15% | 69,155 |
| Sep 17, 2025 | 78.80 | 81.70 | 77.00 | 78.10 | 78.10 | - | 128,680 |
| Sep 16, 2025 | 77.20 | 79.30 | 76.40 | 78.10 | 78.10 | 1.69% | 67,620 |
| Sep 15, 2025 | 79.00 | 79.00 | 76.30 | 76.80 | 76.80 | -1.92% | 105,551 |
| Sep 14, 2025 | 80.00 | 82.40 | 78.10 | 78.30 | 78.30 | -2.00% | 124,179 |
| Sep 11, 2025 | 77.20 | 80.60 | 75.40 | 79.90 | 79.90 | 4.86% | 159,263 |
| Sep 10, 2025 | 77.70 | 80.30 | 75.50 | 76.20 | 76.20 | -2.93% | 119,235 |
| Sep 9, 2025 | 81.70 | 82.40 | 78.00 | 78.50 | 78.50 | -3.56% | 128,385 |
| Sep 8, 2025 | 82.00 | 83.20 | 81.00 | 81.40 | 81.40 | -0.61% | 138,833 |
| Sep 7, 2025 | 83.30 | 83.70 | 81.50 | 81.90 | 81.90 | -0.36% | 197,112 |
| Sep 4, 2025 | 83.00 | 84.50 | 81.90 | 82.20 | 82.20 | -1.32% | 240,972 |
| Sep 3, 2025 | 85.10 | 85.10 | 83.10 | 83.30 | 83.30 | -1.77% | 188,836 |
| Sep 2, 2025 | 86.30 | 89.20 | 84.30 | 84.80 | 84.80 | -1.28% | 379,078 |
| Sep 1, 2025 | 83.80 | 87.40 | 82.30 | 85.90 | 85.90 | 5.14% | 534,356 |
| Aug 31, 2025 | 82.10 | 83.00 | 81.50 | 81.70 | 81.70 | 0.37% | 162,048 |
| Aug 28, 2025 | 83.00 | 84.10 | 81.00 | 81.40 | 81.40 | -1.21% | 191,096 |
| Aug 27, 2025 | 80.70 | 83.40 | 80.60 | 82.40 | 82.40 | 2.23% | 167,406 |
| Aug 26, 2025 | 83.40 | 84.00 | 80.10 | 80.60 | 80.60 | -3.24% | 314,969 |
| Aug 25, 2025 | 85.80 | 85.80 | 83.00 | 83.30 | 83.30 | -2.00% | 237,652 |
| Aug 24, 2025 | 85.00 | 87.00 | 83.30 | 85.00 | 85.00 | 0.12% | 354,921 |
| Aug 21, 2025 | 82.00 | 85.50 | 81.20 | 84.90 | 84.90 | 3.66% | 319,432 |
| Aug 20, 2025 | 85.00 | 85.40 | 81.50 | 81.90 | 81.90 | -3.65% | 379,184 |
| Aug 19, 2025 | 86.70 | 87.90 | 84.50 | 85.00 | 85.00 | -1.85% | 291,016 |
| Aug 18, 2025 | 84.40 | 88.40 | 83.60 | 86.60 | 86.60 | 2.97% | 650,269 |
| Aug 17, 2025 | 86.00 | 86.00 | 83.50 | 84.10 | 84.10 | -0.47% | 266,737 |
| Aug 14, 2025 | 82.90 | 86.50 | 81.90 | 84.50 | 84.50 | 1.93% | 510,871 |
| Aug 13, 2025 | 85.60 | 86.50 | 82.30 | 82.90 | 82.90 | -3.15% | 471,630 |
| Aug 12, 2025 | 81.00 | 86.60 | 81.00 | 85.60 | 85.60 | 6.07% | 695,926 |
| Aug 11, 2025 | 84.10 | 84.10 | 78.70 | 80.70 | 80.70 | -2.42% | 485,870 |
| Aug 10, 2025 | 76.50 | 82.70 | 76.30 | 82.70 | 82.70 | 9.97% | 726,159 |
| Aug 7, 2025 | 72.30 | 76.00 | 72.20 | 75.20 | 75.20 | 5.32% | 677,746 |
| Aug 6, 2025 | 70.50 | 72.30 | 70.10 | 71.40 | 71.40 | 2.15% | 146,165 |
| Aug 4, 2025 | 71.00 | 71.30 | 69.50 | 69.90 | 69.90 | -1.27% | 146,062 |
| Aug 3, 2025 | 72.90 | 74.00 | 70.30 | 70.80 | 70.80 | -0.70% | 249,787 |
| Jul 31, 2025 | 73.00 | 74.20 | 71.10 | 71.30 | 71.30 | -2.19% | 202,816 |
| Jul 30, 2025 | 70.20 | 74.00 | 70.20 | 72.90 | 72.90 | 4.14% | 257,862 |
| Jul 29, 2025 | 72.20 | 72.80 | 69.60 | 70.00 | 70.00 | -2.91% | 176,681 |
| Jul 28, 2025 | 71.80 | 74.40 | 71.70 | 72.10 | 72.10 | 1.26% | 349,424 |
| Jul 27, 2025 | 70.00 | 71.40 | 69.30 | 71.20 | 71.20 | 3.04% | 231,127 |
| Jul 24, 2025 | 71.00 | 72.40 | 68.70 | 69.10 | 69.10 | -1.71% | 212,005 |
| Jul 23, 2025 | 73.20 | 73.70 | 69.60 | 70.30 | 70.30 | -3.17% | 283,365 |
| Jul 22, 2025 | 72.30 | 74.00 | 71.70 | 72.60 | 72.60 | 0.41% | 245,494 |
| Jul 21, 2025 | 75.00 | 76.70 | 72.00 | 72.30 | 72.30 | -3.86% | 298,632 |
| Jul 20, 2025 | 76.00 | 79.80 | 74.90 | 75.20 | 75.20 | -0.53% | 288,819 |
| Jul 17, 2025 | 73.60 | 78.80 | 73.60 | 75.60 | 75.60 | 3.56% | 573,480 |
| Jul 16, 2025 | 74.00 | 74.90 | 72.20 | 73.00 | 73.00 | -3.31% | 254,679 |
| Jul 15, 2025 | 74.00 | 79.60 | 73.00 | 75.50 | 75.50 | 2.58% | 535,723 |
| Jul 14, 2025 | 69.70 | 74.40 | 69.70 | 73.60 | 73.60 | 2.08% | 550,350 |