DSE : SHASHADNIM
Shasha Denims PLC. — Price history
Textile Mill Products · Bangladesh
Last price 26.4 BDT (At close: Oct 29, 2026) · Market cap 3.72B
Latest research: Shasha Denims financial analysis: FY2026 EPS of BDT 1.03 on lower margins and associate profit (Oct 2026) · Shasha Denims: FY2026 EPS fell to BDT 1.03 and gross margin dropped to 9.5% in nine months, while associates supplied 48% of pre-tax profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Shasha Denims PLC. (SHASHADNIM) closed at 25.6 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 | 25.6 | 26.8 | 25 | 25.6 | 169,009 | -2.66% |
| 2026-11-01 | 27 | 27 | 26.1 | 26.3 | 73,001 | -0.38% |
| 2026-10-29 | 27 | 27.2 | 26.3 | 26.4 | 277,062 | -1.49% |
| 2026-10-28 | 26.2 | 27 | 26.2 | 26.8 | 180,153 | +2.29% |
| 2026-10-27 | 26.6 | 26.9 | 25.7 | 26.2 | 200,254 | -1.50% |
| 2026-10-26 | 26.9 | 26.9 | 26.3 | 26.6 | 241,394 | +0.00% |
| 2026-10-25 | 27.1 | 27.1 | 26.3 | 26.6 | 98,588 | -0.37% |
| 2026-10-19 | 27 | 27.5 | 26.5 | 26.7 | 146,802 | -2.20% |
| 2026-10-17 | 27.5 | 27.5 | 26.9 | 27.3 | 109,291 | +0.37% |
| 2026-10-15 | 27.2 | 27.4 | 26.7 | 27.2 | 298,244 | +1.87% |
| 2026-10-14 | 26.7 | 26.9 | 26.1 | 26.7 | 186,149 | +1.14% |
| 2026-10-13 | 27 | 27 | 26.2 | 26.4 | 207,742 | -1.12% |
| 2026-10-12 | 27.2 | 27.2 | 26.3 | 26.7 | 220,203 | -0.37% |
| 2026-10-11 | 27.3 | 27.5 | 26.6 | 26.8 | 215,542 | -1.83% |
| 2026-10-08 | 27 | 27.7 | 27 | 27.3 | 349,087 | +0.74% |
| 2026-10-07 | 26.9 | 27.4 | 26.3 | 27.1 | 448,555 | +0.74% |
| 2026-10-06 | 27 | 28.2 | 26.8 | 26.9 | 1,217,835 | -2.18% |
| 2026-10-05 | 28 | 28 | 27.3 | 27.5 | 331,226 | -0.72% |
| 2026-10-04 | 28 | 28 | 27.3 | 27.7 | 443,556 | +0.36% |
| 2026-10-01 | 27.4 | 27.9 | 26.8 | 27.6 | 606,198 | +0.73% |
| 2026-09-30 | 27.4 | 27.6 | 26.9 | 27.4 | 302,212 | +1.86% |
| 2026-09-29 | 26.9 | 27.6 | 26.5 | 26.9 | 829,858 | +2.67% |
| 2026-09-28 | 27 | 27 | 25.9 | 26.2 | 302,280 | -1.50% |
| 2026-09-27 | 27.1 | 27.5 | 26.3 | 26.6 | 150,563 | -1.85% |
| 2026-09-24 | 27.5 | 27.5 | 26.8 | 27.1 | 255,906 | +0.74% |
| 2026-09-23 | 27.5 | 27.5 | 26.6 | 26.9 | 840,476 | +0.37% |
| 2026-09-22 | 27.2 | 27.5 | 26.5 | 26.8 | 247,114 | -1.47% |
| 2026-09-21 | 27.2 | 28.5 | 27 | 27.2 | 327,434 | -2.16% |
| 2026-09-20 | 27.3 | 27.9 | 27.2 | 27.8 | 373,279 | +2.21% |
| 2026-09-17 | 27.2 | 28 | 27 | 27.2 | 328,034 | -1.09% |
| 2026-09-16 | 28.5 | 28.5 | 27.4 | 27.5 | 420,491 | -1.43% |
| 2026-09-15 | 28 | 28.5 | 27.1 | 27.9 | 666,475 | +2.95% |
| 2026-09-14 | 27.3 | 28 | 27 | 27.1 | 432,030 | -0.73% |
| 2026-09-13 | 28 | 28 | 26.5 | 27.3 | 384,121 | +0.00% |
| 2026-09-10 | 27.3 | 28.5 | 27 | 27.3 | 478,841 | -2.50% |
| 2026-09-09 | 28.5 | 28.5 | 27.7 | 28 | 394,925 | +0.72% |
| 2026-09-08 | 28.5 | 28.7 | 27.7 | 27.8 | 566,946 | -1.42% |
| 2026-09-07 | 28.5 | 28.5 | 27.5 | 28.2 | 399,740 | +1.08% |
| 2026-09-06 | 30 | 30.1 | 27.6 | 27.9 | 538,704 | -0.36% |
| 2026-09-03 | 28.5 | 28.7 | 27.7 | 28 | 1,020,250 | +1.82% |
| 2026-09-02 | 27.5 | 28.1 | 27.2 | 27.5 | 612,571 | +1.48% |
| 2026-09-01 | 27.5 | 27.5 | 27 | 27.1 | 330,388 | +0.37% |
| 2026-08-31 | 27 | 27.4 | 26.7 | 27 | 336,450 | +1.50% |
| 2026-08-30 | 26.6 | 27.4 | 26.4 | 26.6 | 635,275 | +0.76% |
| 2026-08-27 | 27.5 | 27.6 | 26 | 26.4 | 319,961 | -2.22% |
| 2026-08-25 | 28 | 28 | 26.6 | 27 | 229,485 | -0.37% |
| 2026-08-24 | 28.5 | 28.5 | 26.4 | 27.1 | 418,378 | -3.21% |
| 2026-08-23 | 28.7 | 28.8 | 27.5 | 28 | 300,264 | -1.41% |
| 2026-08-20 | 28.8 | 28.8 | 28.3 | 28.4 | 338,763 | +0.35% |
| 2026-08-19 | 28.1 | 28.6 | 27.5 | 28.3 | 440,680 | +1.07% |
| 2026-08-18 | 28.6 | 28.8 | 27.8 | 28 | 704,632 | -0.71% |
| 2026-08-17 | 29.7 | 29.7 | 28 | 28.2 | 785,000 | -3.75% |
| 2026-08-16 | 30 | 30.2 | 29.1 | 29.3 | 2,058,437 | -1.68% |
| 2026-08-13 | 29.4 | 29.9 | 29.3 | 29.8 | 1,284,296 | +2.76% |
| 2026-08-12 | 29.3 | 29.9 | 28.8 | 29 | 2,680,182 | +0.35% |
| 2026-08-11 | 29 | 29.3 | 28.7 | 28.9 | 1,301,993 | +0.35% |
| 2026-08-10 | 28.4 | 28.9 | 28.3 | 28.8 | 1,738,387 | +1.41% |
| 2026-08-09 | 28.9 | 28.9 | 28.2 | 28.4 | 920,292 | -0.35% |
| 2026-08-06 | 29.5 | 29.5 | 28.3 | 28.5 | 1,077,252 | -2.40% |
| 2026-08-04 | 29.9 | 29.9 | 28.6 | 29.2 | 1,896,803 | -2.01% |
| 2026-08-03 | 29.7 | 30.5 | 29.6 | 29.8 | 1,411,567 | -0.67% |
| 2026-08-02 | 29 | 30.6 | 28.8 | 30 | 3,684,538 | +3.81% |
| 2026-07-30 | 29 | 29.1 | 28.7 | 28.9 | 941,495 | +0.00% |
| 2026-07-29 | 29.2 | 29.5 | 28.8 | 28.9 | 1,632,644 | -0.34% |
| 2026-07-28 | 28.8 | 29.1 | 28.6 | 29 | 1,063,053 | +1.40% |
| 2026-07-27 | 28.9 | 28.9 | 28.4 | 28.6 | 1,960,233 | -0.69% |
| 2026-07-26 | 29 | 29.5 | 28.7 | 28.8 | 1,326,277 | -0.35% |
| 2026-07-23 | 28.2 | 29.2 | 27.8 | 28.9 | 3,441,124 | +3.96% |
| 2026-07-22 | 27.6 | 28.3 | 27.6 | 27.8 | 1,496,526 | +0.72% |
| 2026-07-21 | 28 | 28.3 | 27.4 | 27.6 | 807,706 | -0.72% |
| 2026-07-20 | 27.4 | 27.9 | 27.4 | 27.8 | 692,079 | +0.72% |
| 2026-07-19 | 27.3 | 27.9 | 27.2 | 27.6 | 1,748,447 | +1.85% |
| 2026-07-16 | 27.1 | 27.3 | 27 | 27.1 | 919,945 | +0.00% |
| 2026-07-15 | 27.1 | 27.3 | 26.8 | 27.1 | 986,300 | +0.37% |
| 2026-07-14 | 27 | 27.3 | 26.8 | 27 | 851,099 | +0.00% |
| 2026-07-13 | 27 | 27.4 | 26.7 | 27 | 1,409,280 | +0.00% |
| 2026-07-12 | 26.3 | 27.4 | 26.3 | 27 | 2,551,987 | +3.45% |
| 2026-07-09 | 26 | 26.4 | 25.9 | 26.1 | 654,660 | +0.38% |
| 2026-07-08 | 26.1 | 26.5 | 25.8 | 26 | 1,334,438 | -0.38% |
| 2026-07-07 | 25.4 | 26.3 | 25.4 | 26.1 | 1,244,460 | +2.76% |
| 2026-07-06 | 25.8 | 25.8 | 25.3 | 25.4 | 1,210,872 | -0.78% |
| 2026-07-05 | 25.4 | 25.9 | 25.3 | 25.6 | 785,905 | +1.19% |
| 2026-07-02 | 24.9 | 25.4 | 24.9 | 25.3 | 957,121 | +1.61% |
| 2026-06-30 | 24.6 | 25.2 | 24.5 | 24.9 | 1,610,760 | +1.22% |
| 2026-06-29 | 24.6 | 24.8 | 24.5 | 24.6 | 1,681,190 | +0.00% |
| 2026-06-28 | 24.2 | 24.8 | 24.2 | 24.6 | 1,759,028 | +1.23% |
| 2026-06-25 | 24.3 | 24.5 | 24.1 | 24.3 | 572,301 | +0.83% |
| 2026-06-24 | 23.6 | 24.4 | 23.6 | 24.1 | 1,562,944 | +2.12% |
| 2026-06-23 | 23.4 | 23.8 | 23.2 | 23.6 | 529,434 | +0.85% |
| 2026-06-22 | 23.7 | 23.8 | 23.3 | 23.4 | 851,381 | -1.27% |
| 2026-06-21 | 24.3 | 24.3 | 23.6 | 23.7 | 612,286 | -1.66% |
| 2026-06-18 | 24.4 | 24.7 | 23.9 | 24.1 | 1,426,725 | +0.42% |
| 2026-06-17 | 24 | 24.3 | 23.8 | 24 | 1,360,274 | +0.84% |
| 2026-06-16 | 23.4 | 24.4 | 23 | 23.8 | 2,622,484 | +1.28% |
| 2026-06-15 | 22.8 | 23.8 | 22.5 | 23.5 | 1,672,141 | +0.43% |
| 2026-06-14 | 23 | 23.5 | 23 | 23.4 | 345,915 | +1.74% |
| 2026-06-11 | 23.4 | 23.6 | 22.9 | 23 | 664,372 | +0.00% |
| 2026-06-10 | 23.3 | 23.3 | 22.9 | 23 | 571,846 | +0.44% |
| 2026-06-09 | 22.7 | 23.1 | 22.6 | 22.9 | 324,153 | +0.44% |
| 2026-06-08 | 23 | 23.1 | 22.6 | 22.8 | 507,507 | -1.30% |
| 2026-06-07 | 23.5 | 23.9 | 23 | 23.1 | 526,189 | -0.43% |
| 2026-06-04 | 22.6 | 23.4 | 22.5 | 23.2 | 925,598 | +3.11% |
| 2026-06-03 | 22.7 | 23.2 | 22.2 | 22.5 | 1,110,593 | -0.44% |
| 2026-06-02 | 21.6 | 22.8 | 21.6 | 22.6 | 1,867,915 | +3.67% |
| 2026-06-01 | 21.4 | 21.8 | 21.4 | 21.8 | 366,079 | +0.93% |
| 2026-05-24 | 21.4 | 21.8 | 21.3 | 21.6 | 843,943 | +1.89% |
| 2026-05-23 | 21.1 | 21.4 | 21 | 21.2 | 757,636 | +1.44% |
| 2026-05-21 | 21.1 | 21.5 | 20.6 | 20.9 | 399,095 | -0.95% |
| 2026-05-20 | 21.2 | 21.6 | 20.8 | 21.1 | 672,685 | -0.47% |
| 2026-05-19 | 21.2 | 21.5 | 21 | 21.2 | 409,886 | +0.00% |
| 2026-05-18 | 21.7 | 22 | 20.8 | 21.2 | 534,410 | -2.30% |
| 2026-05-17 | 21.8 | 22.1 | 21.6 | 21.7 | 547,701 | -0.46% |
| 2026-05-14 | 21.5 | 22.1 | 21.4 | 21.8 | 1,353,268 | +1.40% |
| 2026-05-13 | 21.6 | 21.8 | 21.2 | 21.5 | 646,010 | +0.00% |
| 2026-05-12 | 21.3 | 21.8 | 20.7 | 21.5 | 1,003,501 | +1.90% |
| 2026-05-11 | 20.4 | 21.4 | 20.4 | 21.1 | 1,194,219 | +3.43% |
| 2026-05-10 | 19.9 | 20.8 | 19.8 | 20.4 | 1,082,779 | +3.03% |
| 2026-05-07 | 20.2 | 20.5 | 19.6 | 19.8 | 331,045 | -1.00% |
| 2026-05-06 | 19.3 | 20.1 | 19.3 | 20 | 683,292 | +3.63% |
| 2026-05-05 | 19.2 | 19.5 | 18.8 | 19.3 | 307,238 | +1.05% |