DSE : SHURWID
Shurwid Industries Limited — Price history
Miscellaneous Plastics Products · Bangladesh
Last price 4.7 BDT (At close: Oct 29, 2026) · Market cap 269.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Shurwid Industries Limited (SHURWID) closed at 4.8 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 4.9 | 4.9 | 4.7 | 4.8 | 8,260 | +2.13% |
| 2026-10-29 | 4.7 | 4.9 | 4.6 | 4.7 | 70,219 | -2.08% |
| 2026-10-28 | 4.7 | 5 | 4.7 | 4.8 | 12,523 | +0.00% |
| 2026-10-27 | 4.9 | 4.9 | 4.6 | 4.8 | 37,001 | +0.00% |
| 2026-10-26 | 4.8 | 4.9 | 4.7 | 4.8 | 13,729 | +0.00% |
| 2026-10-25 | 5 | 5 | 4.7 | 4.8 | 93,028 | -4.00% |
| 2026-10-19 | 5 | 5 | 4.8 | 5 | 26,627 | +0.00% |
| 2026-10-17 | 5 | 5 | 4.9 | 5 | 14,140 | +2.04% |
| 2026-10-15 | 4.9 | 5 | 4.8 | 4.9 | 34,901 | +0.00% |
| 2026-10-14 | 5 | 5 | 4.8 | 4.9 | 24,594 | -2.00% |
| 2026-10-13 | 4.9 | 5 | 4.9 | 5 | 21,494 | +2.04% |
| 2026-10-12 | 5 | 5.1 | 4.8 | 4.9 | 22,788 | -2.00% |
| 2026-10-11 | 5 | 5.1 | 5 | 5 | 11,854 | +0.00% |
| 2026-10-08 | 5.2 | 5.2 | 5 | 5 | 30,531 | -3.85% |
| 2026-10-07 | 5.1 | 5.2 | 4.9 | 5.2 | 67,778 | +1.96% |
| 2026-10-06 | 5.6 | 5.6 | 5.1 | 5.1 | 174,714 | -8.93% |
| 2026-10-05 | 5.5 | 5.7 | 5.4 | 5.6 | 18,485 | +1.82% |
| 2026-10-04 | 5.6 | 5.7 | 5.4 | 5.5 | 41,980 | -1.79% |
| 2026-10-01 | 5.8 | 5.8 | 5.5 | 5.6 | 140,147 | -3.45% |
| 2026-09-30 | 5.7 | 5.8 | 5.6 | 5.8 | 78,706 | +1.75% |
| 2026-09-29 | 5.7 | 5.8 | 5.6 | 5.7 | 2,002 | +0.00% |
| 2026-09-28 | 5.7 | 5.8 | 5.6 | 5.7 | 14,380 | +0.00% |
| 2026-09-27 | 5.8 | 5.8 | 5.7 | 5.7 | 26,319 | -1.72% |
| 2026-09-24 | 5.9 | 5.9 | 5.7 | 5.8 | 550,362 | +0.00% |
| 2026-09-23 | 5.8 | 5.9 | 5.8 | 5.8 | 82,088 | -1.69% |
| 2026-09-22 | 6 | 6 | 5.8 | 5.9 | 9,356 | +1.72% |
| 2026-09-21 | 5.9 | 6 | 5.8 | 5.8 | 7,615 | -1.69% |
| 2026-09-20 | 5.9 | 6 | 5.9 | 5.9 | 575 | +1.72% |
| 2026-09-17 | 5.9 | 6 | 5.7 | 5.8 | 35,033 | -3.33% |
| 2026-09-16 | 5.8 | 6 | 5.8 | 6 | 6,914 | +3.45% |
| 2026-09-15 | 5.8 | 6 | 5.7 | 5.8 | 11,102 | -1.69% |
| 2026-09-14 | 5.9 | 6 | 5.8 | 5.9 | 49,822 | +0.00% |
| 2026-09-13 | 6 | 6 | 5.8 | 5.9 | 13,019 | +0.00% |
| 2026-09-10 | 6 | 6.1 | 5.9 | 5.9 | 2,368 | +0.00% |
| 2026-09-09 | 6 | 6.1 | 5.9 | 5.9 | 23,511 | -3.28% |
| 2026-09-08 | 6.2 | 6.2 | 6 | 6.1 | 4,726 | +1.67% |
| 2026-09-07 | 6 | 6 | 5.8 | 6 | 38,439 | +3.45% |
| 2026-09-06 | 6 | 6 | 5.8 | 5.8 | 56,201 | -3.33% |
| 2026-09-03 | 6.2 | 6.2 | 5.8 | 6 | 65,309 | -1.64% |
| 2026-09-02 | 6.2 | 6.2 | 6.1 | 6.1 | 24,515 | +0.00% |
| 2026-09-01 | 6 | 6.3 | 6 | 6.1 | 41,577 | +1.67% |
| 2026-08-31 | 6.1 | 6.1 | 5.9 | 6 | 63,821 | +0.00% |
| 2026-08-30 | 6.3 | 6.3 | 6 | 6 | 14,950 | -3.23% |
| 2026-08-27 | 6 | 6.3 | 5.9 | 6.2 | 91,418 | +3.33% |
| 2026-08-25 | 6.1 | 6.1 | 6 | 6 | 27,860 | +0.00% |
| 2026-08-24 | 6.2 | 6.2 | 5.9 | 6 | 71,742 | -3.23% |
| 2026-08-23 | 6.3 | 6.4 | 6.1 | 6.2 | 77,865 | -1.59% |
| 2026-08-20 | 6.3 | 6.4 | 6.3 | 6.3 | 81,138 | +0.00% |
| 2026-08-19 | 6.3 | 6.4 | 6.1 | 6.3 | 26,257 | +0.00% |
| 2026-08-18 | 6.4 | 6.4 | 6.2 | 6.3 | 102,356 | +0.00% |
| 2026-08-17 | 6.3 | 6.6 | 6.2 | 6.3 | 172,578 | -3.08% |
| 2026-08-16 | 6.3 | 6.6 | 6.3 | 6.5 | 221,413 | +3.17% |
| 2026-08-13 | 6.5 | 6.5 | 6.2 | 6.3 | 72,131 | -1.56% |
| 2026-08-12 | 6.4 | 6.5 | 6.3 | 6.4 | 122,004 | +1.59% |
| 2026-08-11 | 6.3 | 6.5 | 6.3 | 6.3 | 54,184 | +0.00% |
| 2026-08-10 | 6.3 | 6.4 | 6.2 | 6.3 | 169,870 | +1.61% |
| 2026-08-09 | 6.4 | 6.4 | 6.2 | 6.2 | 40,393 | -3.13% |
| 2026-08-06 | 6.6 | 6.7 | 6.3 | 6.4 | 208,750 | -3.03% |
| 2026-08-04 | 6.7 | 6.8 | 6.2 | 6.6 | 152,353 | -1.49% |
| 2026-08-03 | 6.8 | 7 | 6.6 | 6.7 | 405,744 | +1.52% |
| 2026-08-02 | 6.3 | 6.7 | 6.3 | 6.6 | 416,945 | +6.45% |
| 2026-07-30 | 6.1 | 6.3 | 6.1 | 6.2 | 730,326 | +3.33% |
| 2026-07-29 | 6.2 | 6.3 | 6 | 6 | 172,455 | -1.64% |
| 2026-07-28 | 6.1 | 6.2 | 6 | 6.1 | 174,814 | +1.67% |
| 2026-07-27 | 5.9 | 6 | 5.9 | 6 | 16,370 | +1.69% |
| 2026-07-26 | 6 | 6.1 | 5.8 | 5.9 | 81,692 | +0.00% |
| 2026-07-23 | 6 | 6 | 5.9 | 5.9 | 102,433 | -1.67% |
| 2026-07-22 | 6 | 6.1 | 5.9 | 6 | 77,676 | +0.00% |
| 2026-07-21 | 6 | 6.1 | 5.9 | 6 | 83,722 | +0.00% |
| 2026-07-20 | 6 | 6.2 | 6 | 6 | 55,088 | +0.00% |
| 2026-07-19 | 5.9 | 6.1 | 5.9 | 6 | 81,002 | +0.00% |
| 2026-07-16 | 6 | 6.1 | 5.9 | 6 | 137,710 | +0.00% |
| 2026-07-15 | 6.3 | 6.3 | 5.9 | 6 | 121,530 | +0.00% |
| 2026-07-14 | 6 | 6 | 5.8 | 6 | 216,737 | +1.69% |
| 2026-07-13 | 6.1 | 6.4 | 5.9 | 5.9 | 449,290 | -3.28% |
| 2026-07-12 | 6.7 | 6.7 | 6.1 | 6.1 | 237,304 | -8.96% |
| 2026-07-09 | 6.6 | 6.7 | 6.5 | 6.7 | 111,216 | +1.52% |
| 2026-07-08 | 6.6 | 6.8 | 6.5 | 6.6 | 26,252 | +1.54% |
| 2026-07-07 | 6.5 | 6.6 | 6.5 | 6.5 | 105,450 | +0.00% |
| 2026-07-06 | 6.6 | 6.7 | 6.5 | 6.5 | 83,482 | +0.00% |
| 2026-07-05 | 6.6 | 6.7 | 6.4 | 6.5 | 68,662 | -1.52% |
| 2026-07-02 | 6.9 | 6.9 | 6.5 | 6.6 | 89,585 | -2.94% |
| 2026-06-30 | 6.8 | 7 | 6.8 | 6.8 | 56,512 | +0.00% |
| 2026-06-29 | 6.9 | 7 | 6.7 | 6.8 | 44,407 | -1.45% |
| 2026-06-28 | 6.7 | 6.9 | 6.6 | 6.9 | 141,490 | +4.55% |
| 2026-06-25 | 6.6 | 6.7 | 6.5 | 6.6 | 30,698 | +1.54% |
| 2026-06-24 | 6.6 | 6.6 | 6.4 | 6.5 | 33,005 | +0.00% |
| 2026-06-23 | 6.4 | 6.6 | 6.4 | 6.5 | 37,074 | +1.56% |
| 2026-06-22 | 6.4 | 6.8 | 6.3 | 6.4 | 92,692 | -1.54% |
| 2026-06-21 | 6.9 | 7 | 6.3 | 6.5 | 323,272 | -5.80% |
| 2026-06-18 | 7 | 7.1 | 6.9 | 6.9 | 127,376 | -1.43% |
| 2026-06-17 | 7 | 7 | 6.9 | 7 | 120,516 | +1.45% |
| 2026-06-16 | 6.9 | 7 | 6.8 | 6.9 | 69,706 | +0.00% |
| 2026-06-15 | 7 | 7 | 6.8 | 6.9 | 92,366 | +0.00% |
| 2026-06-14 | 6.8 | 7 | 6.8 | 6.9 | 139,040 | +1.47% |
| 2026-06-11 | 6.9 | 7.1 | 6.7 | 6.8 | 212,080 | -2.86% |
| 2026-06-10 | 7 | 7.1 | 6.9 | 7 | 236,395 | +1.45% |
| 2026-06-09 | 6.9 | 7 | 6.8 | 6.9 | 54,032 | +0.00% |
| 2026-06-08 | 7.1 | 7.2 | 6.8 | 6.9 | 272,846 | -2.82% |
| 2026-06-07 | 7 | 7.4 | 7 | 7.1 | 598,109 | +4.41% |
| 2026-06-04 | 6.8 | 7 | 6.7 | 6.8 | 173,455 | +1.49% |
| 2026-06-03 | 6.7 | 7 | 6.5 | 6.7 | 442,606 | +4.69% |
| 2026-06-02 | 6.4 | 6.6 | 6.2 | 6.4 | 172,221 | +4.92% |
| 2026-06-01 | 6 | 6.2 | 6 | 6.1 | 115,751 | +1.67% |
| 2026-05-24 | 6.1 | 6.1 | 5.9 | 6 | 64,190 | +0.00% |
| 2026-05-23 | 6 | 6.1 | 5.9 | 6 | 100,448 | +1.69% |
| 2026-05-21 | 6.1 | 6.1 | 5.8 | 5.9 | 125,088 | -1.67% |
| 2026-05-20 | 6.2 | 6.2 | 6 | 6 | 40,731 | +0.00% |
| 2026-05-19 | 6.1 | 6.1 | 5.9 | 6 | 84,277 | -1.64% |
| 2026-05-18 | 6.2 | 6.2 | 5.9 | 6.1 | 103,199 | +0.00% |
| 2026-05-17 | 6.1 | 6.2 | 6.1 | 6.1 | 103,887 | +0.00% |
| 2026-05-14 | 6.1 | 6.2 | 6 | 6.1 | 67,845 | +1.67% |
| 2026-05-13 | 6 | 6.2 | 6 | 6 | 75,802 | +0.00% |
| 2026-05-12 | 6.2 | 6.2 | 6 | 6 | 75,913 | -1.64% |
| 2026-05-11 | 6.2 | 6.2 | 6 | 6.1 | 42,204 | -1.61% |
| 2026-05-10 | 6.6 | 6.6 | 6.1 | 6.2 | 61,010 | +1.64% |
| 2026-05-07 | 6.1 | 6.7 | 6 | 6.1 | 73,022 | -1.61% |
| 2026-05-06 | 6.2 | 6.3 | 6.1 | 6.2 | 87,021 | +3.33% |
| 2026-05-05 | 6 | 6.3 | 6 | 6 | 87,462 | -1.64% |
| 2026-05-04 | 6.1 | 6.4 | 6 | 6.1 | 28,361 | +1.67% |