Shepherd Industries PLC (DSE:SHEPHERD)
Bangladesh
· Delayed Price · Currency is BDT 12.90
+0.50 (4.03%)
At close: Dec 4, 2025
Shepherd Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.30 | 13.40 | 11.90 | 12.90 | 12.90 | 4.03% | 1,107,759 |
| Dec 3, 2025 | 11.80 | 12.70 | 11.80 | 12.40 | 12.40 | 5.98% | 1,137,834 |
| Dec 2, 2025 | 11.30 | 11.80 | 11.30 | 11.70 | 11.70 | 5.41% | 644,156 |
| Dec 1, 2025 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -1.77% | 372,816 |
| Nov 30, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -1.74% | 254,599 |
| Nov 27, 2025 | 11.70 | 11.80 | 11.30 | 11.50 | 11.50 | -0.86% | 373,836 |
| Nov 26, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 165,594 |
| Nov 25, 2025 | 12.20 | 12.20 | 11.60 | 11.70 | 11.70 | -2.50% | 477,861 |
| Nov 24, 2025 | 12.00 | 12.10 | 11.40 | 12.00 | 12.00 | 6.19% | 574,671 |
| Nov 23, 2025 | 11.60 | 11.60 | 10.90 | 11.30 | 11.30 | 0.89% | 166,187 |
| Nov 20, 2025 | 10.90 | 11.70 | 10.90 | 11.20 | 11.20 | 4.67% | 731,154 |
| Nov 18, 2025 | 10.30 | 11.10 | 10.30 | 10.70 | 10.60 | 4.90% | 1,107,105 |
| Nov 17, 2025 | 10.00 | 10.30 | 9.80 | 10.20 | 10.10 | - | 343,533 |
| Nov 16, 2025 | 11.30 | 11.30 | 10.20 | 10.20 | 10.10 | -9.73% | 773,866 |
| Nov 13, 2025 | 12.40 | 12.40 | 11.10 | 11.30 | 11.19 | -8.13% | 596,375 |
| Nov 12, 2025 | 12.50 | 12.70 | 12.20 | 12.30 | 12.19 | -1.60% | 244,906 |
| Nov 11, 2025 | 12.30 | 12.80 | 12.30 | 12.50 | 12.38 | 1.63% | 352,242 |
| Nov 10, 2025 | 12.50 | 12.60 | 12.20 | 12.30 | 12.19 | -0.81% | 149,483 |
| Nov 9, 2025 | 12.90 | 12.90 | 12.40 | 12.40 | 12.28 | -2.36% | 163,157 |
| Nov 6, 2025 | 12.80 | 12.90 | 12.30 | 12.70 | 12.58 | -0.78% | 326,211 |
| Nov 5, 2025 | 13.30 | 13.30 | 12.70 | 12.80 | 12.68 | -1.54% | 424,402 |
| Nov 4, 2025 | 13.40 | 13.60 | 13.00 | 13.00 | 12.88 | -1.52% | 567,828 |
| Nov 3, 2025 | 14.20 | 14.20 | 13.10 | 13.20 | 13.08 | -5.71% | 650,747 |
| Nov 2, 2025 | 14.70 | 14.80 | 13.70 | 14.00 | 13.87 | -4.11% | 576,508 |
| Oct 30, 2025 | 14.70 | 14.90 | 14.60 | 14.60 | 14.46 | - | 559,326 |
| Oct 29, 2025 | 14.70 | 14.90 | 14.50 | 14.60 | 14.46 | -0.68% | 452,388 |
| Oct 28, 2025 | 15.20 | 15.20 | 14.60 | 14.70 | 14.56 | -1.34% | 482,733 |
| Oct 27, 2025 | 14.60 | 15.10 | 14.60 | 14.90 | 14.76 | 0.68% | 84,992 |
| Oct 26, 2025 | 15.20 | 15.50 | 14.50 | 14.80 | 14.66 | -2.63% | 247,280 |
| Oct 23, 2025 | 14.70 | 15.40 | 14.60 | 15.20 | 15.06 | 4.83% | 299,233 |
| Oct 22, 2025 | 14.50 | 14.70 | 14.40 | 14.50 | 14.36 | - | 202,557 |
| Oct 21, 2025 | 14.80 | 15.30 | 14.40 | 14.50 | 14.36 | - | 377,884 |
| Oct 20, 2025 | 14.10 | 14.70 | 14.00 | 14.50 | 14.36 | 2.11% | 256,465 |
| Oct 19, 2025 | 14.90 | 14.90 | 14.00 | 14.20 | 14.07 | -4.70% | 158,931 |
| Oct 16, 2025 | 15.30 | 15.50 | 14.70 | 14.90 | 14.76 | -2.61% | 406,058 |
| Oct 15, 2025 | 16.30 | 16.30 | 15.00 | 15.30 | 15.16 | -5.56% | 519,282 |
| Oct 14, 2025 | 16.50 | 16.80 | 16.10 | 16.20 | 16.05 | -1.22% | 449,877 |
| Oct 13, 2025 | 16.40 | 16.60 | 16.30 | 16.40 | 16.25 | 1.23% | 314,400 |
| Oct 12, 2025 | 16.50 | 16.60 | 16.10 | 16.20 | 16.05 | -1.22% | 394,454 |
| Oct 9, 2025 | 16.40 | 16.90 | 16.30 | 16.40 | 16.25 | 0.61% | 597,242 |
| Oct 8, 2025 | 16.70 | 16.70 | 16.20 | 16.30 | 16.15 | - | 380,734 |
| Oct 7, 2025 | 17.20 | 17.20 | 16.20 | 16.30 | 16.15 | -4.12% | 916,746 |
| Oct 6, 2025 | 17.50 | 17.70 | 16.90 | 17.00 | 16.84 | -2.86% | 869,018 |
| Oct 5, 2025 | 17.60 | 17.90 | 17.40 | 17.50 | 17.34 | -0.57% | 608,704 |
| Sep 30, 2025 | 17.80 | 18.00 | 17.50 | 17.60 | 17.44 | - | 849,294 |
| Sep 29, 2025 | 17.30 | 17.70 | 17.10 | 17.60 | 17.44 | 3.53% | 740,160 |
| Sep 28, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 16.84 | -3.41% | 401,989 |
| Sep 25, 2025 | 17.40 | 18.00 | 17.30 | 17.60 | 17.44 | 1.73% | 1,006,704 |
| Sep 24, 2025 | 16.70 | 17.40 | 16.70 | 17.30 | 17.14 | 3.59% | 912,476 |
| Sep 23, 2025 | 16.90 | 17.00 | 16.50 | 16.70 | 16.54 | 0.60% | 544,215 |