Sharp Industries PLC (DSE:SHARPIND)
Bangladesh
· Delayed Price · Currency is BDT 12.80
-0.40 (-3.03%)
At close: Dec 4, 2025
Sharp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.90 | 13.00 | 12.50 | 12.80 | 12.80 | -3.03% | 157,338 |
| Dec 3, 2025 | 13.20 | 13.80 | 13.10 | 13.20 | 13.20 | 2.33% | 275,726 |
| Dec 2, 2025 | 12.90 | 12.90 | 11.80 | 12.90 | 12.90 | 9.32% | 175,757 |
| Dec 1, 2025 | 11.80 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 67,480 |
| Nov 30, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 57,794 |
| Nov 27, 2025 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | - | 30,173 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | -1.61% | 182,047 |
| Nov 25, 2025 | 12.70 | 13.10 | 12.40 | 12.40 | 12.40 | -2.36% | 129,229 |
| Nov 24, 2025 | 12.70 | 13.00 | 11.70 | 12.70 | 12.70 | 5.83% | 70,735 |
| Nov 23, 2025 | 11.80 | 12.10 | 11.70 | 12.00 | 12.00 | 1.69% | 45,897 |
| Nov 20, 2025 | 12.10 | 12.60 | 11.70 | 11.80 | 11.80 | -2.48% | 68,673 |
| Nov 19, 2025 | 12.00 | 12.40 | 11.80 | 12.10 | 12.10 | 0.83% | 60,104 |
| Nov 18, 2025 | 11.90 | 12.20 | 11.70 | 12.00 | 12.00 | 7.14% | 100,040 |
| Nov 17, 2025 | 10.30 | 11.20 | 10.30 | 11.20 | 11.20 | 9.80% | 58,257 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.10 | 10.20 | 10.20 | -6.42% | 5,401 |
| Nov 12, 2025 | 11.40 | 11.40 | 10.50 | 10.90 | 10.90 | -2.68% | 20,760 |
| Nov 11, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 30,868 |
| Nov 10, 2025 | 11.40 | 11.50 | 11.00 | 11.30 | 11.30 | 1.80% | 41,736 |
| Nov 9, 2025 | 11.30 | 11.60 | 11.10 | 11.10 | 11.10 | -2.63% | 37,876 |
| Nov 6, 2025 | 12.30 | 12.40 | 11.20 | 11.40 | 11.40 | -8.06% | 125,605 |
| Nov 5, 2025 | 12.60 | 12.70 | 12.20 | 12.40 | 12.40 | -2.36% | 34,313 |
| Nov 4, 2025 | 13.40 | 13.70 | 12.50 | 12.70 | 12.70 | -5.22% | 78,876 |
| Nov 3, 2025 | 13.60 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 23,748 |
| Nov 2, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -1.45% | 68,558 |
| Oct 30, 2025 | 13.60 | 14.00 | 13.60 | 13.80 | 13.80 | 0.73% | 84,708 |
| Oct 29, 2025 | 13.40 | 14.00 | 13.40 | 13.70 | 13.70 | 1.48% | 81,366 |
| Oct 28, 2025 | 13.70 | 14.80 | 13.30 | 13.50 | 13.50 | -1.46% | 53,092 |
| Oct 27, 2025 | 14.20 | 14.60 | 13.50 | 13.70 | 13.70 | -12.74% | 291,221 |
| Oct 26, 2025 | 15.20 | 15.80 | 15.10 | 15.70 | 15.70 | 3.29% | 109,206 |
| Oct 23, 2025 | 15.00 | 15.40 | 15.00 | 15.20 | 15.20 | 1.33% | 83,415 |
| Oct 22, 2025 | 15.40 | 15.70 | 14.80 | 15.00 | 15.00 | -2.60% | 62,943 |
| Oct 21, 2025 | 15.30 | 16.00 | 15.30 | 15.40 | 15.40 | 1.32% | 71,073 |
| Oct 20, 2025 | 15.10 | 15.50 | 15.10 | 15.20 | 15.20 | 0.66% | 92,412 |
| Oct 19, 2025 | 15.20 | 15.70 | 15.00 | 15.10 | 15.10 | -1.95% | 61,127 |
| Oct 16, 2025 | 15.10 | 15.50 | 15.00 | 15.40 | 15.40 | 1.99% | 37,703 |
| Oct 15, 2025 | 15.30 | 15.80 | 15.00 | 15.10 | 15.10 | -2.58% | 24,023 |
| Oct 14, 2025 | 16.00 | 16.20 | 15.30 | 15.50 | 15.50 | -2.52% | 66,897 |
| Oct 13, 2025 | 16.50 | 16.50 | 15.70 | 15.90 | 15.90 | -0.62% | 133,519 |
| Oct 12, 2025 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -1.84% | 56,834 |
| Oct 9, 2025 | 16.40 | 16.80 | 16.20 | 16.30 | 16.30 | -1.21% | 73,160 |
| Oct 8, 2025 | 16.60 | 16.90 | 16.30 | 16.50 | 16.50 | -0.60% | 68,676 |
| Oct 7, 2025 | 17.00 | 17.20 | 16.50 | 16.60 | 16.60 | -2.35% | 117,477 |
| Oct 6, 2025 | 17.10 | 17.40 | 16.90 | 17.00 | 17.00 | -1.16% | 152,883 |
| Oct 5, 2025 | 17.30 | 17.50 | 16.90 | 17.20 | 17.20 | 0.58% | 173,270 |
| Sep 30, 2025 | 17.50 | 17.50 | 16.90 | 17.10 | 17.10 | -0.58% | 141,884 |
| Sep 29, 2025 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 0.58% | 200,833 |
| Sep 28, 2025 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | -0.58% | 56,795 |
| Sep 25, 2025 | 17.30 | 17.70 | 17.10 | 17.20 | 17.20 | -0.58% | 331,985 |
| Sep 24, 2025 | 17.00 | 17.50 | 17.00 | 17.30 | 17.30 | 1.76% | 93,743 |
| Sep 23, 2025 | 17.10 | 17.40 | 16.80 | 17.00 | 17.00 | 0.59% | 201,106 |