Shurwid Industries Limited (DSE:SHURWID)
Bangladesh
· Delayed Price · Currency is BDT 4.400
-0.200 (-4.35%)
At close: Dec 4, 2025
Shurwid Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.40 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 23,226 |
| Dec 3, 2025 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | -2.13% | 18,988 |
| Dec 2, 2025 | 4.70 | 4.80 | 4.40 | 4.70 | 4.70 | 4.44% | 98,579 |
| Dec 1, 2025 | 4.50 | 4.80 | 4.40 | 4.50 | 4.50 | - | 15,374 |
| Nov 30, 2025 | 5.10 | 5.10 | 4.50 | 4.50 | 4.50 | -6.25% | 66,046 |
| Nov 27, 2025 | 4.70 | 4.80 | 4.50 | 4.80 | 4.80 | 6.67% | 22,688 |
| Nov 26, 2025 | 4.80 | 5.00 | 4.50 | 4.50 | 4.50 | -8.16% | 113,898 |
| Nov 25, 2025 | 4.90 | 5.30 | 4.80 | 4.90 | 4.90 | -3.92% | 102,456 |
| Nov 24, 2025 | 5.10 | 5.20 | 4.80 | 5.10 | 5.10 | 4.08% | 126,636 |
| Nov 23, 2025 | 4.30 | 4.90 | 4.30 | 4.90 | 4.90 | 8.89% | 158,933 |
| Nov 20, 2025 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 9.76% | 90,695 |
| Nov 19, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 7.89% | 86,790 |
| Nov 18, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 8.57% | 11,006 |
| Nov 17, 2025 | 3.30 | 3.60 | 3.30 | 3.50 | 3.50 | 6.06% | 47,017 |
| Nov 16, 2025 | 3.40 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 61,475 |
| Nov 13, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 60,040 |
| Nov 12, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 17,060 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.20 | 3.40 | 3.40 | -2.86% | 59,067 |
| Nov 10, 2025 | 3.60 | 3.60 | 3.30 | 3.50 | 3.50 | -2.78% | 16,209 |
| Nov 9, 2025 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -10.00% | 113,711 |
| Nov 6, 2025 | 4.50 | 4.50 | 3.80 | 4.00 | 4.00 | -2.44% | 15,615 |
| Nov 5, 2025 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | -4.65% | 59,554 |
| Nov 4, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 13,162 |
| Nov 3, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 38,946 |
| Nov 2, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 27,831 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 48,308 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 74,116 |
| Oct 28, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 25,681 |
| Oct 27, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 8,919 |
| Oct 26, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 16,251 |
| Oct 23, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 11,308 |
| Oct 22, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 29,570 |
| Oct 21, 2025 | 4.60 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 99,819 |
| Oct 20, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 42,231 |
| Oct 19, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 29,621 |
| Oct 16, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 20,804 |
| Oct 15, 2025 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -4.17% | 54,227 |
| Oct 14, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 25,403 |
| Oct 13, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 9,212 |
| Oct 12, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 26,942 |
| Oct 9, 2025 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 119,826 |
| Oct 8, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 55,276 |
| Oct 7, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 36,669 |
| Oct 6, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 35,071 |
| Oct 5, 2025 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 136,294 |
| Sep 30, 2025 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | 4.17% | 74,707 |
| Sep 29, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 67,086 |
| Sep 28, 2025 | 5.00 | 5.10 | 4.70 | 4.80 | 4.80 | -2.04% | 166,183 |
| Sep 25, 2025 | 4.90 | 5.30 | 4.80 | 4.90 | 4.90 | - | 193,733 |
| Sep 24, 2025 | 5.50 | 5.50 | 4.90 | 4.90 | 4.90 | -9.26% | 327,700 |