DSE : SHEPHERD
Shepherd Industries PLC — Price history
Textile Mill Products · Bangladesh
Last price 10.4 BDT (At close: Oct 29, 2026) · Market cap 1.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Shepherd Industries PLC (SHEPHERD) closed at 10.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.2 | 10.6 | 10 | 10.4 | 691,068 | +0.00% |
| 2026-10-28 | 10 | 10.6 | 10 | 10.4 | 611,056 | +5.05% |
| 2026-10-27 | 10.1 | 10.1 | 9.8 | 9.9 | 291,891 | -1.00% |
| 2026-10-26 | 10.1 | 10.1 | 9.8 | 10 | 306,343 | +0.00% |
| 2026-10-25 | 10.8 | 10.8 | 10 | 10 | 749,049 | -7.41% |
| 2026-10-19 | 10.8 | 11.1 | 10.7 | 10.8 | 294,115 | -1.82% |
| 2026-10-17 | 11.4 | 11.4 | 10.9 | 11 | 319,060 | -0.90% |
| 2026-10-15 | 10.8 | 11.3 | 10.7 | 11.1 | 689,591 | +3.74% |
| 2026-10-14 | 10.9 | 11 | 10.6 | 10.7 | 321,122 | -1.83% |
| 2026-10-13 | 10.7 | 11 | 10.7 | 10.9 | 379,120 | +1.87% |
| 2026-10-12 | 11 | 11.1 | 10.5 | 10.7 | 466,088 | -2.73% |
| 2026-10-11 | 11.4 | 11.4 | 10.9 | 11 | 433,216 | -3.51% |
| 2026-10-08 | 11.4 | 11.7 | 11.3 | 11.4 | 389,121 | +0.88% |
| 2026-10-07 | 11.3 | 11.6 | 11.1 | 11.3 | 663,517 | -0.88% |
| 2026-10-06 | 12.1 | 12.1 | 11.3 | 11.4 | 453,310 | -4.20% |
| 2026-10-05 | 11.9 | 12.5 | 11.8 | 11.9 | 604,826 | -4.03% |
| 2026-10-04 | 12.8 | 12.9 | 12.2 | 12.4 | 505,491 | -3.13% |
| 2026-10-01 | 13.1 | 13.2 | 12.8 | 12.8 | 640,737 | -0.78% |
| 2026-09-30 | 12.9 | 13.1 | 12.8 | 12.9 | 539,441 | +0.78% |
| 2026-09-29 | 13 | 13.1 | 12.7 | 12.8 | 513,391 | +0.00% |
| 2026-09-28 | 12.9 | 13.1 | 12.8 | 12.8 | 454,331 | -0.78% |
| 2026-09-27 | 13.3 | 13.3 | 12.8 | 12.9 | 912,019 | -3.73% |
| 2026-09-24 | 13.4 | 13.9 | 13.3 | 13.4 | 712,721 | -1.47% |
| 2026-09-23 | 13 | 13.8 | 12.9 | 13.6 | 1,873,080 | +4.62% |
| 2026-09-22 | 13.3 | 13.3 | 12.9 | 13 | 521,302 | -0.76% |
| 2026-09-21 | 13.3 | 13.4 | 13 | 13.1 | 633,708 | -2.24% |
| 2026-09-20 | 13 | 13.5 | 13 | 13.4 | 854,110 | +3.08% |
| 2026-09-17 | 12.5 | 13.1 | 12.4 | 13 | 530,930 | +2.36% |
| 2026-09-16 | 12.7 | 13.2 | 12.5 | 12.7 | 639,246 | +0.79% |
| 2026-09-15 | 12.3 | 12.7 | 12 | 12.6 | 495,693 | +5.00% |
| 2026-09-14 | 12 | 13 | 11.9 | 12 | 627,061 | -5.51% |
| 2026-09-13 | 13.6 | 13.6 | 12.6 | 12.7 | 553,757 | -5.93% |
| 2026-09-10 | 13.5 | 14 | 13.3 | 13.5 | 367,372 | -2.17% |
| 2026-09-09 | 13.7 | 14 | 13.7 | 13.8 | 429,584 | +0.73% |
| 2026-09-08 | 13.7 | 14.7 | 13.5 | 13.7 | 613,981 | -3.52% |
| 2026-09-07 | 14.2 | 14.3 | 13.3 | 14.2 | 522,337 | +2.16% |
| 2026-09-06 | 15.1 | 15.1 | 13.8 | 13.9 | 710,079 | -7.95% |
| 2026-09-03 | 15.1 | 15.8 | 15 | 15.1 | 759,874 | -2.58% |
| 2026-09-02 | 15.3 | 15.6 | 15.2 | 15.5 | 942,010 | +2.65% |
| 2026-09-01 | 15 | 15.3 | 15 | 15.1 | 535,368 | +1.34% |
| 2026-08-31 | 15.1 | 15.2 | 14.9 | 14.9 | 364,794 | -0.67% |
| 2026-08-30 | 15.1 | 15.4 | 14.9 | 15 | 1,214,718 | -0.66% |
| 2026-08-27 | 15.3 | 15.4 | 15 | 15.1 | 375,798 | +1.34% |
| 2026-08-25 | 14.9 | 15.3 | 14.6 | 14.9 | 890,135 | +0.68% |
| 2026-08-24 | 15.4 | 15.4 | 14.7 | 14.8 | 808,516 | -3.90% |
| 2026-08-23 | 15.7 | 15.9 | 15.3 | 15.4 | 644,062 | -1.91% |
| 2026-08-20 | 16.1 | 16.1 | 15.6 | 15.7 | 579,921 | -0.63% |
| 2026-08-19 | 15.8 | 16.3 | 15.5 | 15.8 | 1,053,715 | +0.00% |
| 2026-08-18 | 16.6 | 16.7 | 15.5 | 15.8 | 847,031 | -3.07% |
| 2026-08-17 | 17 | 17.1 | 16.1 | 16.3 | 1,182,307 | -3.55% |
| 2026-08-16 | 17.4 | 17.4 | 16.8 | 16.9 | 1,611,485 | -2.31% |
| 2026-08-13 | 17.6 | 18 | 17.2 | 17.3 | 1,700,693 | -1.70% |
| 2026-08-12 | 17.6 | 17.8 | 17.3 | 17.6 | 2,232,383 | +1.73% |
| 2026-08-11 | 17.3 | 17.6 | 17.2 | 17.3 | 1,445,870 | -0.57% |
| 2026-08-10 | 17.5 | 17.6 | 17.2 | 17.4 | 1,461,730 | +0.58% |
| 2026-08-09 | 17.5 | 17.7 | 17.2 | 17.3 | 1,354,244 | -0.57% |
| 2026-08-06 | 17.4 | 17.9 | 17.3 | 17.4 | 2,319,779 | +0.00% |
| 2026-08-04 | 17.8 | 17.9 | 17.3 | 17.4 | 2,291,772 | -1.69% |
| 2026-08-03 | 18.3 | 18.6 | 17.6 | 17.7 | 4,228,138 | -3.28% |
| 2026-08-02 | 18.1 | 18.8 | 18.1 | 18.3 | 5,062,576 | +1.10% |
| 2026-07-30 | 18 | 18.4 | 17.5 | 18.1 | 3,576,211 | +1.12% |
| 2026-07-29 | 17.5 | 18.8 | 17.5 | 17.9 | 10,200,528 | +3.47% |
| 2026-07-28 | 17.3 | 17.5 | 17 | 17.3 | 3,326,859 | +2.37% |
| 2026-07-27 | 16.9 | 17.2 | 16.7 | 16.9 | 1,123,364 | +1.81% |
| 2026-07-26 | 16.7 | 16.9 | 16.5 | 16.6 | 877,846 | -0.60% |
| 2026-07-23 | 16.9 | 17.1 | 16.6 | 16.7 | 1,366,903 | -1.18% |
| 2026-07-22 | 17.3 | 17.4 | 16.8 | 16.9 | 1,984,331 | -1.17% |
| 2026-07-21 | 17.1 | 17.5 | 17 | 17.1 | 3,489,707 | +1.18% |
| 2026-07-20 | 16.6 | 17.2 | 16.5 | 16.9 | 1,343,980 | +1.81% |
| 2026-07-19 | 16.6 | 16.8 | 16.4 | 16.6 | 1,227,009 | +0.61% |
| 2026-07-16 | 16.5 | 16.9 | 16.4 | 16.5 | 1,244,566 | -1.20% |
| 2026-07-15 | 16.7 | 17.3 | 16.6 | 16.7 | 2,428,935 | -2.91% |
| 2026-07-14 | 17.2 | 17.4 | 16.9 | 17.2 | 2,243,773 | +2.38% |
| 2026-07-13 | 17 | 17.1 | 16.7 | 16.8 | 1,571,973 | -0.59% |
| 2026-07-12 | 17.1 | 17.3 | 16.8 | 16.9 | 2,701,562 | -1.17% |
| 2026-07-09 | 17.1 | 17.5 | 17 | 17.1 | 2,782,272 | -1.72% |
| 2026-07-08 | 17.4 | 17.9 | 17.3 | 17.4 | 4,967,648 | +0.00% |
| 2026-07-07 | 17 | 17.9 | 17 | 17.4 | 6,738,128 | +2.96% |
| 2026-07-06 | 17.1 | 17.5 | 16.8 | 16.9 | 3,725,116 | -0.59% |
| 2026-07-05 | 16.8 | 17.2 | 16.5 | 17 | 2,998,360 | +1.80% |
| 2026-07-02 | 17 | 17.7 | 16.6 | 16.7 | 2,340,785 | -1.18% |
| 2026-06-30 | 16.7 | 17 | 16.5 | 16.9 | 3,029,011 | +1.81% |
| 2026-06-29 | 16.8 | 17 | 16.5 | 16.6 | 1,500,541 | -1.19% |
| 2026-06-28 | 16.8 | 17.1 | 16.5 | 16.8 | 2,006,619 | +0.60% |
| 2026-06-25 | 16.7 | 16.8 | 16.2 | 16.7 | 1,491,155 | +2.45% |
| 2026-06-24 | 16.2 | 16.5 | 16.1 | 16.3 | 978,636 | +0.62% |
| 2026-06-23 | 16.3 | 16.4 | 16 | 16.2 | 1,008,432 | +0.00% |
| 2026-06-22 | 16.2 | 16.8 | 16.1 | 16.2 | 1,751,902 | -2.99% |
| 2026-06-21 | 17.1 | 17.2 | 16.6 | 16.7 | 2,665,975 | -1.18% |
| 2026-06-18 | 16.8 | 17.4 | 16.8 | 16.9 | 6,274,935 | +1.20% |
| 2026-06-17 | 16.7 | 17.1 | 16.4 | 16.7 | 4,239,410 | +1.21% |
| 2026-06-16 | 16.1 | 16.6 | 15.9 | 16.5 | 2,586,355 | +3.13% |
| 2026-06-15 | 15.9 | 16.3 | 15.9 | 16 | 1,144,658 | +0.63% |
| 2026-06-14 | 16.4 | 16.4 | 15.8 | 15.9 | 2,200,763 | -1.85% |
| 2026-06-11 | 16.2 | 16.7 | 16.1 | 16.2 | 1,588,943 | -0.61% |
| 2026-06-10 | 16.3 | 16.7 | 16.2 | 16.3 | 1,717,632 | -0.61% |
| 2026-06-09 | 16.4 | 16.7 | 15.9 | 16.4 | 2,028,662 | +1.86% |
| 2026-06-08 | 17 | 17 | 15.8 | 16.1 | 1,566,158 | -1.23% |
| 2026-06-07 | 16.5 | 16.9 | 16.1 | 16.3 | 2,580,328 | -1.21% |
| 2026-06-04 | 16.7 | 17 | 16.4 | 16.5 | 2,998,068 | -1.20% |
| 2026-06-03 | 16.7 | 17.5 | 16.6 | 16.7 | 5,205,071 | -2.91% |
| 2026-06-02 | 17 | 17.4 | 16.9 | 17.2 | 6,789,563 | +2.38% |
| 2026-06-01 | 16.3 | 16.9 | 16.1 | 16.8 | 4,428,165 | +5.00% |
| 2026-05-24 | 15.7 | 16.1 | 15 | 16 | 3,104,704 | +3.90% |
| 2026-05-23 | 15.6 | 15.6 | 15.2 | 15.4 | 1,118,980 | +0.65% |
| 2026-05-21 | 15.3 | 15.6 | 15.2 | 15.3 | 1,261,986 | +0.00% |
| 2026-05-20 | 15.6 | 15.6 | 15.1 | 15.3 | 1,697,988 | -0.65% |
| 2026-05-19 | 15.1 | 15.6 | 14.9 | 15.4 | 1,221,550 | +2.67% |
| 2026-05-18 | 15.7 | 15.7 | 14.9 | 15 | 1,424,797 | -2.60% |
| 2026-05-17 | 16 | 16.1 | 15.3 | 15.4 | 2,003,493 | -3.14% |
| 2026-05-14 | 16 | 16.3 | 15.8 | 15.9 | 2,693,736 | +0.00% |
| 2026-05-13 | 15.9 | 16.4 | 15.7 | 15.9 | 2,457,033 | -0.62% |
| 2026-05-12 | 15.5 | 16.3 | 15.4 | 16 | 2,580,555 | +3.90% |
| 2026-05-11 | 15.7 | 16.1 | 15.2 | 15.4 | 2,646,885 | -3.14% |
| 2026-05-10 | 16.5 | 16.6 | 15.7 | 15.9 | 3,318,342 | -3.05% |
| 2026-05-07 | 16.5 | 16.8 | 16.2 | 16.4 | 3,835,946 | +0.61% |
| 2026-05-06 | 16.3 | 16.6 | 15.9 | 16.3 | 3,875,204 | +0.62% |
| 2026-05-05 | 16.2 | 17.1 | 16 | 16.2 | 5,631,166 | -4.14% |
| 2026-05-04 | 16.8 | 17.8 | 16.8 | 16.9 | 8,240,565 | +1.81% |
| 2026-05-03 | 16 | 16.8 | 15.8 | 16.6 | 4,194,224 | +5.06% |