DSE : SHARPIND
Sharp Industries PLC — Price history
Textile Mill Products · Bangladesh
Last price 10.9 BDT (At close: Oct 29, 2026) · Market cap 3.31B
Latest research: Sharp Industries financial analysis: FY2026 loss of BDT 2.39 a share after gross margin turns negative (Oct 2026) · Sharp Industries: a restarted cotton-yarn mill swung to a BDT 2.39 loss per share in FY2026 on negative gross margins and BDT 3bn of short-term debt
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Sharp Industries PLC (SHARPIND) closed at 11 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11 | 11.4 | 10.9 | 11 | 1,877,283 | +1.85% |
| 2026-11-01 | 11.2 | 11.2 | 10.8 | 10.8 | 1,234,329 | -0.92% |
| 2026-10-29 | 11.3 | 11.4 | 10.8 | 10.9 | 972,895 | -3.54% |
| 2026-10-28 | 10.6 | 11.4 | 10.6 | 11.3 | 1,982,541 | +6.60% |
| 2026-10-27 | 10.9 | 11 | 10.4 | 10.6 | 2,011,308 | -2.75% |
| 2026-10-26 | 11.4 | 11.4 | 10.8 | 10.9 | 2,129,001 | -3.54% |
| 2026-10-25 | 11 | 11.7 | 10.7 | 11.3 | 2,731,337 | +0.89% |
| 2026-10-19 | 11.2 | 12.3 | 1.7 | 11.2 | 9,090,196 | -16.42% |
| 2026-10-17 | 13.8 | 14.1 | 13.3 | 13.4 | 3,647,264 | -2.19% |
| 2026-10-15 | 13.7 | 13.8 | 13.1 | 13.7 | 4,755,512 | +2.24% |
| 2026-10-14 | 13.4 | 14.2 | 13.2 | 13.4 | 5,913,381 | -4.96% |
| 2026-10-13 | 14.1 | 14.9 | 13.6 | 14.1 | 5,871,862 | +2.92% |
| 2026-10-12 | 13.7 | 15.2 | 13.5 | 13.7 | 7,329,442 | -8.67% |
| 2026-10-11 | 16.3 | 16.4 | 14.8 | 15 | 8,605,286 | -7.98% |
| 2026-10-08 | 16.3 | 17.4 | 16 | 16.3 | 6,403,058 | -3.55% |
| 2026-10-07 | 16.9 | 17.3 | 16.6 | 16.9 | 5,143,904 | +0.60% |
| 2026-10-06 | 16.8 | 17.8 | 16.6 | 16.8 | 5,165,723 | -3.45% |
| 2026-10-05 | 17.8 | 18.1 | 17.2 | 17.4 | 4,976,592 | -1.69% |
| 2026-10-04 | 18.4 | 18.4 | 17.6 | 17.7 | 5,466,849 | -2.75% |
| 2026-10-01 | 19.2 | 19.2 | 18.1 | 18.2 | 8,462,999 | -5.21% |
| 2026-09-30 | 19 | 19.6 | 19 | 19.2 | 7,920,820 | +2.67% |
| 2026-09-29 | 17.9 | 19.1 | 17.9 | 18.7 | 7,689,698 | +5.06% |
| 2026-09-28 | 18.1 | 18.4 | 17.7 | 17.8 | 5,350,857 | -1.11% |
| 2026-09-27 | 19.1 | 19.2 | 17.7 | 18 | 9,043,957 | -5.76% |
| 2026-09-24 | 19.9 | 20.1 | 19 | 19.1 | 9,085,813 | -3.05% |
| 2026-09-23 | 19.7 | 20.2 | 19.5 | 19.7 | 7,965,145 | +1.03% |
| 2026-09-22 | 19.5 | 20.2 | 19.4 | 19.5 | 9,249,277 | -0.51% |
| 2026-09-21 | 19.6 | 20.4 | 19.4 | 19.6 | 13,287,150 | -3.45% |
| 2026-09-20 | 19.7 | 20.9 | 19.6 | 20.3 | 12,690,332 | +4.64% |
| 2026-09-17 | 17.9 | 19.6 | 17.4 | 19.4 | 14,229,572 | +8.38% |
| 2026-09-16 | 18.5 | 18.7 | 17.7 | 17.9 | 9,702,503 | -2.19% |
| 2026-09-15 | 18.3 | 18.6 | 17.8 | 18.3 | 9,589,085 | +3.98% |
| 2026-09-14 | 17.6 | 18.8 | 17.4 | 17.6 | 8,577,350 | +1.15% |
| 2026-09-13 | 19.4 | 19.4 | 17.2 | 17.4 | 10,519,592 | -8.42% |
| 2026-09-10 | 19 | 20.2 | 18.8 | 19 | 9,794,553 | -3.06% |
| 2026-09-09 | 18.9 | 20.1 | 18.6 | 19.6 | 13,953,180 | +3.70% |
| 2026-09-08 | 18.9 | 21.1 | 18.6 | 18.9 | 11,363,900 | -6.90% |
| 2026-09-07 | 17.7 | 20.6 | 17.7 | 20.3 | 14,243,289 | +4.10% |
| 2026-09-06 | 21.6 | 21.6 | 19.5 | 19.5 | 10,050,462 | -9.72% |
| 2026-09-03 | 23.8 | 24 | 21.5 | 21.6 | 15,438,669 | -9.24% |
| 2026-09-02 | 24.5 | 25.1 | 23.5 | 23.8 | 9,432,097 | -2.46% |
| 2026-09-01 | 24.2 | 25.5 | 24 | 24.4 | 7,509,062 | +2.09% |
| 2026-08-31 | 23.9 | 25.4 | 23.5 | 23.9 | 13,539,320 | -6.27% |
| 2026-08-30 | 27.2 | 28.7 | 24.6 | 25.5 | 7,796,183 | -6.25% |
| 2026-08-27 | 29.3 | 29.3 | 26.8 | 27.2 | 17,816,428 | -8.42% |
| 2026-08-25 | 32 | 32 | 29.7 | 29.7 | 8,495,002 | -10.00% |
| 2026-08-24 | 33 | 38 | 33 | 33 | 7,739,755 | -9.84% |
| 2026-08-23 | 34.4 | 37.2 | 34.2 | 36.6 | 10,181,152 | +7.33% |
| 2026-08-20 | 34.1 | 34.1 | 30.6 | 34.1 | 6,014,498 | +10.00% |
| 2026-08-19 | 31 | 34.6 | 30.6 | 31 | 6,841,623 | -8.82% |
| 2026-08-18 | 34 | 39 | 33.9 | 34 | 3,948,383 | -9.57% |
| 2026-08-17 | 37.6 | 41.4 | 36.6 | 37.6 | 5,813,243 | -7.16% |
| 2026-08-16 | 43.8 | 44.6 | 39.5 | 40.5 | 4,480,235 | -7.53% |
| 2026-08-13 | 43.8 | 45.5 | 42.2 | 43.8 | 8,051,187 | -0.68% |
| 2026-08-12 | 44.1 | 44.8 | 41.8 | 44.1 | 8,710,032 | +2.80% |
| 2026-08-11 | 42.9 | 43.7 | 42.3 | 42.9 | 9,665,203 | +0.94% |
| 2026-08-10 | 42.5 | 43.1 | 41.8 | 42.5 | 3,809,529 | +0.24% |
| 2026-08-09 | 39.2 | 42.9 | 39.2 | 42.4 | 9,860,508 | +8.44% |
| 2026-08-06 | 41.9 | 42.7 | 37.5 | 39.1 | 11,971,056 | -6.01% |
| 2026-08-04 | 39.5 | 41.9 | 39.3 | 41.6 | 7,934,730 | +5.32% |
| 2026-08-03 | 39.5 | 40.1 | 37.2 | 39.5 | 10,481,200 | +6.47% |
| 2026-08-02 | 35.7 | 37.4 | 35.5 | 37.1 | 5,481,909 | +5.70% |
| 2026-07-30 | 34.6 | 36.2 | 34.6 | 35.1 | 2,455,253 | -0.85% |
| 2026-07-29 | 36.3 | 37.4 | 34.6 | 35.4 | 3,818,930 | -3.01% |
| 2026-07-28 | 36.5 | 37.7 | 36.2 | 36.5 | 8,175,784 | +0.00% |
| 2026-07-27 | 34.4 | 37 | 34.4 | 36.5 | 4,297,837 | +6.10% |
| 2026-07-26 | 35.2 | 35.9 | 34 | 34.4 | 2,626,252 | -2.55% |
| 2026-07-23 | 35.2 | 36.6 | 34.8 | 35.3 | 9,631,876 | +0.86% |
| 2026-07-22 | 35 | 36.2 | 31 | 35 | 3,788,674 | +5.42% |
| 2026-07-21 | 33 | 33.6 | 32.3 | 33.2 | 2,426,069 | +0.30% |
| 2026-07-20 | 33.6 | 33.9 | 32.5 | 33.1 | 3,460,850 | -0.90% |
| 2026-07-19 | 32 | 34.1 | 32 | 33.4 | 7,191,196 | +5.03% |
| 2026-07-16 | 31.8 | 32.1 | 30.6 | 31.8 | 4,268,204 | +1.27% |
| 2026-07-15 | 30.2 | 31.8 | 29.8 | 31.4 | 4,855,244 | +3.63% |
| 2026-07-14 | 30.3 | 30.9 | 28.5 | 30.3 | 5,457,713 | +3.77% |
| 2026-07-13 | 29.2 | 29.4 | 26.6 | 29.2 | 8,995,525 | +7.35% |
| 2026-07-12 | 26.6 | 27.6 | 25.8 | 27.2 | 3,574,525 | +2.26% |
| 2026-07-09 | 23.8 | 27.9 | 23.8 | 26.6 | 4,748,833 | +3.10% |
| 2026-07-08 | 25.8 | 25.9 | 23.6 | 25.8 | 4,568,226 | +9.32% |
| 2026-07-07 | 23.6 | 23.8 | 22.1 | 23.6 | 4,195,012 | +6.79% |
| 2026-07-06 | 22.1 | 22.7 | 21.8 | 22.1 | 1,109,580 | +0.91% |
| 2026-07-05 | 22.7 | 22.9 | 21.7 | 21.9 | 861,782 | -3.95% |
| 2026-07-02 | 22.8 | 23.3 | 21.5 | 22.8 | 2,388,005 | +5.56% |
| 2026-06-30 | 21.6 | 22.5 | 21.2 | 21.6 | 1,742,600 | -2.26% |
| 2026-06-29 | 22 | 22.2 | 21.3 | 22.1 | 1,863,551 | +0.91% |
| 2026-06-28 | 22.5 | 22.6 | 21.5 | 21.9 | 1,773,153 | -2.67% |
| 2026-06-25 | 22.3 | 22.7 | 21.8 | 22.5 | 2,475,814 | +0.90% |
| 2026-06-24 | 20.8 | 22.5 | 20.8 | 22.3 | 2,098,724 | +7.21% |
| 2026-06-23 | 18.8 | 20.9 | 18.7 | 20.8 | 1,901,713 | +9.47% |
| 2026-06-22 | 19.7 | 19.7 | 18.3 | 19 | 336,713 | -2.06% |
| 2026-06-21 | 20 | 20.6 | 19.2 | 19.4 | 662,365 | -3.48% |
| 2026-06-18 | 20.1 | 20.4 | 18.4 | 20.1 | 686,635 | +6.35% |
| 2026-06-17 | 18.9 | 19 | 17.5 | 18.9 | 1,108,232 | +9.25% |
| 2026-06-16 | 17.3 | 17.4 | 17 | 17.3 | 55,331 | +1.76% |
| 2026-06-15 | 17 | 17.8 | 16.8 | 17 | 144,616 | -2.86% |
| 2026-06-14 | 17.8 | 18 | 17.4 | 17.5 | 105,368 | -0.57% |
| 2026-06-11 | 17.6 | 17.8 | 17 | 17.6 | 223,266 | +1.15% |
| 2026-06-10 | 17 | 17.8 | 17 | 17.4 | 330,579 | +2.35% |
| 2026-06-09 | 16.7 | 17.1 | 16.6 | 17 | 108,148 | +1.80% |
| 2026-06-08 | 16.8 | 17.2 | 16.6 | 16.7 | 90,457 | -1.76% |
| 2026-06-07 | 17 | 17.8 | 16.9 | 17 | 243,706 | +1.80% |
| 2026-06-04 | 17 | 17.3 | 16.7 | 16.7 | 263,949 | -1.76% |
| 2026-06-03 | 17.3 | 17.3 | 16.8 | 17 | 184,144 | -0.58% |
| 2026-06-02 | 17 | 17.2 | 16.8 | 17.1 | 200,894 | +2.40% |
| 2026-06-01 | 17.1 | 17.4 | 16.6 | 16.7 | 318,859 | -1.76% |
| 2026-05-24 | 16.7 | 17.4 | 16.7 | 17 | 105,086 | +0.59% |
| 2026-05-23 | 17.1 | 17.1 | 16.7 | 16.9 | 73,541 | +1.20% |
| 2026-05-21 | 16.7 | 17.9 | 16.5 | 16.7 | 229,881 | -2.91% |
| 2026-05-20 | 16.3 | 17.9 | 16.3 | 17.2 | 469,703 | +4.88% |
| 2026-05-19 | 16.6 | 16.7 | 16.3 | 16.4 | 71,633 | +0.00% |
| 2026-05-18 | 16.9 | 17 | 16.4 | 16.4 | 192,268 | -1.20% |
| 2026-05-17 | 17 | 17.2 | 16.5 | 16.6 | 407,166 | -2.35% |
| 2026-05-14 | 16.6 | 17.4 | 16.5 | 17 | 679,099 | +3.03% |
| 2026-05-13 | 16.5 | 17 | 16 | 16.5 | 178,079 | +3.13% |
| 2026-05-12 | 16 | 16.3 | 15.6 | 16 | 195,900 | +1.91% |
| 2026-05-11 | 15.9 | 16.5 | 15.6 | 15.7 | 126,515 | +0.00% |
| 2026-05-10 | 15.3 | 15.8 | 15.3 | 15.7 | 93,442 | +1.29% |
| 2026-05-07 | 15.5 | 15.9 | 15.3 | 15.5 | 79,850 | +0.00% |
| 2026-05-06 | 15.4 | 15.9 | 15.2 | 15.5 | 156,241 | +0.65% |
| 2026-05-05 | 15.4 | 15.7 | 15.3 | 15.4 | 110,229 | -0.65% |