DSE : SHYAMPSUG
Shaympur Sugar Mills Ltd. — Price history
Sugar And Confectionery Products · Bangladesh
Last price 286.7 BDT (At close: Oct 28, 2026) · Market cap 1.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Shaympur Sugar Mills Ltd. (SHYAMPSUG) closed at 294.4 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 | 286.7 | 297 | 283 | 294.4 | 1,035 | +2.69% |
| 2026-10-28 | 265 | 362.6 | 265 | 286.7 | 27,109 | +2.39% |
| 2026-10-27 | 297.8 | 297.8 | 278.1 | 280 | 8,597 | -3.65% |
| 2026-10-26 | 298.4 | 298.4 | 285 | 290.6 | 7,205 | +0.21% |
| 2026-10-25 | 296 | 300.9 | 288.9 | 290 | 7,289 | -3.88% |
| 2026-10-19 | 297.6 | 304.9 | 295.1 | 301.7 | 2,510 | +2.20% |
| 2026-10-17 | 300 | 307.7 | 295 | 295.2 | 2,769 | -2.83% |
| 2026-10-15 | 304.5 | 305 | 296 | 303.8 | 7,045 | +3.19% |
| 2026-10-14 | 292.1 | 304.8 | 292 | 294.4 | 4,279 | -0.71% |
| 2026-10-13 | 307.1 | 307.1 | 289.8 | 296.5 | 13,373 | -0.57% |
| 2026-10-12 | 299.8 | 307 | 290.9 | 298.2 | 4,450 | -1.94% |
| 2026-10-11 | 314.7 | 314.7 | 300 | 304.1 | 13,728 | -3.37% |
| 2026-10-08 | 322 | 329.9 | 311 | 314.7 | 57,343 | -2.27% |
| 2026-10-07 | 315 | 330 | 315 | 322 | 12,745 | +2.06% |
| 2026-10-06 | 315.5 | 340 | 312.1 | 315.5 | 21,949 | -1.28% |
| 2026-10-05 | 319.6 | 319.9 | 293.2 | 319.6 | 68,853 | +8.63% |
| 2026-10-04 | 288.5 | 295.3 | 284 | 294.2 | 18,103 | +2.40% |
| 2026-10-01 | 287.3 | 295.9 | 287 | 287.3 | 4,292 | +0.52% |
| 2026-09-30 | 290 | 298.5 | 285.1 | 285.8 | 13,853 | -0.76% |
| 2026-09-29 | 283.6 | 294.6 | 283.6 | 288 | 20,009 | +1.69% |
| 2026-09-28 | 297.9 | 297.9 | 280.1 | 283.2 | 53,182 | -0.21% |
| 2026-09-27 | 308 | 308 | 279.2 | 283.8 | 51,871 | -7.22% |
| 2026-09-24 | 305.9 | 315.9 | 305.1 | 305.9 | 4,760 | -1.48% |
| 2026-09-23 | 314 | 317.8 | 306 | 310.5 | 87,732 | +0.62% |
| 2026-09-22 | 300 | 314.9 | 290.4 | 308.6 | 23,395 | +5.58% |
| 2026-09-21 | 295.9 | 295.9 | 288 | 292.3 | 11,148 | +1.92% |
| 2026-09-20 | 295 | 298.1 | 286.3 | 286.8 | 78,961 | -2.78% |
| 2026-09-17 | 295 | 298.9 | 290.3 | 295 | 56,656 | +1.65% |
| 2026-09-16 | 295.3 | 298 | 288.2 | 290.2 | 32,838 | -1.66% |
| 2026-09-15 | 297.8 | 299.9 | 291 | 295.1 | 16,402 | +0.07% |
| 2026-09-14 | 294.9 | 299.9 | 285 | 294.9 | 19,898 | -0.54% |
| 2026-09-13 | 301.1 | 302 | 296 | 296.5 | 45,536 | -1.20% |
| 2026-09-10 | 286.8 | 304.5 | 286.8 | 300.1 | 9,677 | +2.84% |
| 2026-09-09 | 285 | 297 | 283.9 | 291.8 | 4,366 | -0.07% |
| 2026-09-08 | 292 | 304.6 | 291.4 | 292 | 12,100 | -2.99% |
| 2026-09-07 | 302 | 303.9 | 291.1 | 301 | 19,640 | -0.23% |
| 2026-09-06 | 290.1 | 310.5 | 290 | 301.7 | 13,591 | -0.46% |
| 2026-09-03 | 306.3 | 310 | 302.3 | 303.1 | 6,541 | -1.01% |
| 2026-09-02 | 306.2 | 314 | 301.3 | 306.2 | 11,991 | -0.26% |
| 2026-09-01 | 300.1 | 315.9 | 300.1 | 307 | 10,799 | +2.30% |
| 2026-08-31 | 300.1 | 306.9 | 297.2 | 300.1 | 3,553 | -0.99% |
| 2026-08-30 | 312 | 312 | 301 | 303.1 | 6,436 | -2.85% |
| 2026-08-27 | 312 | 314.7 | 300 | 312 | 18,140 | +2.16% |
| 2026-08-25 | 305.4 | 312.9 | 300 | 305.4 | 12,114 | +0.43% |
| 2026-08-24 | 304.1 | 316.5 | 300.5 | 304.1 | 18,900 | -1.59% |
| 2026-08-23 | 310.6 | 319.4 | 300 | 309 | 42,756 | +0.91% |
| 2026-08-20 | 289 | 306.2 | 275.3 | 306.2 | 54,093 | +8.74% |
| 2026-08-19 | 280 | 289.5 | 271.1 | 281.6 | 13,237 | +0.18% |
| 2026-08-18 | 288.3 | 288.9 | 272 | 281.1 | 13,221 | -2.29% |
| 2026-08-17 | 287.7 | 299.8 | 286.5 | 287.7 | 8,182 | -2.94% |
| 2026-08-16 | 296 | 304.5 | 295 | 296.4 | 4,942 | -0.84% |
| 2026-08-13 | 307 | 307 | 297.6 | 298.9 | 7,038 | +0.74% |
| 2026-08-12 | 296.7 | 298.7 | 288.8 | 296.7 | 30,852 | +2.81% |
| 2026-08-11 | 288.6 | 299.7 | 287 | 288.6 | 21,941 | -2.73% |
| 2026-08-10 | 313.4 | 313.4 | 296 | 296.7 | 23,733 | -2.91% |
| 2026-08-09 | 313.8 | 323 | 302.5 | 305.6 | 24,983 | -3.84% |
| 2026-08-06 | 321.2 | 321.2 | 311.1 | 317.8 | 14,980 | +0.16% |
| 2026-08-04 | 328 | 330 | 315.2 | 317.3 | 5,726 | -1.49% |
| 2026-08-03 | 301 | 323.5 | 301 | 322.1 | 26,592 | +5.68% |
| 2026-08-02 | 308 | 308 | 295 | 304.8 | 14,242 | +5.14% |
| 2026-07-30 | 286.1 | 298 | 286.1 | 289.9 | 9,693 | +1.51% |
| 2026-07-29 | 285.6 | 300 | 284.1 | 285.6 | 19,612 | -3.22% |
| 2026-07-28 | 310 | 314 | 293.6 | 295.1 | 27,956 | -5.05% |
| 2026-07-27 | 310 | 327 | 307.1 | 310.8 | 16,184 | +0.29% |
| 2026-07-26 | 308.9 | 314 | 292.4 | 309.9 | 23,223 | +2.41% |
| 2026-07-23 | 331.5 | 344.9 | 302.5 | 302.6 | 63,548 | -8.72% |
| 2026-07-22 | 349.1 | 359 | 325.5 | 331.5 | 45,082 | -5.04% |
| 2026-07-21 | 315.2 | 355 | 315.2 | 349.1 | 41,135 | +1.13% |
| 2026-07-20 | 345.2 | 352 | 325.3 | 345.2 | 33,502 | +6.12% |
| 2026-07-19 | 318.5 | 326 | 310 | 325.3 | 37,599 | +2.10% |
| 2026-07-16 | 329.3 | 337.9 | 301 | 318.6 | 25,577 | -3.25% |
| 2026-07-15 | 329.3 | 349.9 | 325 | 329.3 | 47,423 | -2.60% |
| 2026-07-14 | 338.1 | 341.1 | 320 | 338.1 | 32,114 | +5.66% |
| 2026-07-13 | 320 | 320 | 296 | 320 | 55,491 | +8.73% |
| 2026-07-12 | 324.1 | 324.1 | 294.2 | 294.3 | 58,377 | -8.72% |
| 2026-07-09 | 322.4 | 335 | 312 | 322.4 | 42,924 | +2.03% |
| 2026-07-08 | 316 | 319.5 | 296.5 | 316 | 48,790 | +6.87% |
| 2026-07-07 | 284.6 | 304 | 284.6 | 295.7 | 55,382 | +3.90% |
| 2026-07-06 | 261.9 | 284.8 | 261.9 | 284.6 | 39,405 | +8.67% |
| 2026-07-05 | 268.6 | 278.9 | 250.1 | 261.9 | 43,091 | -2.49% |
| 2026-07-02 | 272.7 | 272.7 | 250 | 268.6 | 117,639 | +7.10% |
| 2026-06-30 | 250.8 | 250.8 | 250.8 | 250.8 | 29,851 | +8.71% |
| 2026-06-29 | 225.5 | 245 | 225.5 | 230.7 | 38,107 | +2.31% |
| 2026-06-28 | 211.1 | 225.5 | 211 | 225.5 | 120,647 | +8.73% |
| 2026-06-25 | 207.4 | 208 | 189.1 | 207.4 | 32,069 | +9.68% |
| 2026-06-24 | 189.1 | 199 | 184.9 | 189.1 | 27,202 | +3.79% |
| 2026-06-23 | 165.7 | 182.2 | 165.7 | 182.2 | 33,052 | +9.96% |
| 2026-06-22 | 165.7 | 175 | 146.1 | 165.7 | 4,537 | +2.09% |
| 2026-06-21 | 155.2 | 167.8 | 155.2 | 162.3 | 27,027 | -3.34% |
| 2026-06-18 | 167.9 | 184.4 | 167.8 | 167.9 | 27,522 | -9.92% |
| 2026-06-17 | 186.4 | 195.5 | 180 | 186.4 | 18,462 | -6.33% |
| 2026-06-16 | 200 | 209 | 196.6 | 199 | 21,523 | -1.49% |
| 2026-06-15 | 199 | 210 | 199 | 202 | 92,255 | -7.34% |
| 2026-06-14 | 218 | 218 | 218 | 218 | 3,300 | -8.75% |
| 2026-06-11 | 238.9 | 238.9 | 215.1 | 238.9 | 118,917 | +8.74% |
| 2026-06-10 | 219.7 | 225 | 209 | 219.7 | 97,158 | +2.47% |
| 2026-06-09 | 214.4 | 214.6 | 198 | 214.4 | 214,076 | +9.89% |
| 2026-06-08 | 195.1 | 195.1 | 177.6 | 195.1 | 105,467 | +9.98% |
| 2026-06-07 | 169.5 | 179.5 | 169.5 | 177.4 | 61,727 | +4.91% |
| 2026-06-04 | 169.1 | 173 | 165 | 169.1 | 65,798 | +2.86% |
| 2026-06-03 | 164.4 | 173.6 | 159 | 164.4 | 24,398 | -2.08% |
| 2026-06-02 | 167.9 | 168.5 | 159.1 | 167.9 | 48,298 | +6.20% |
| 2026-06-01 | 158.1 | 160.5 | 145 | 158.1 | 44,583 | +7.77% |
| 2026-05-24 | 143.6 | 153.7 | 143.6 | 146.7 | 3,426 | +2.16% |
| 2026-05-23 | 144 | 148.9 | 142.6 | 143.6 | 7,635 | -2.58% |
| 2026-05-21 | 142 | 148.9 | 140 | 147.4 | 16,959 | +3.80% |
| 2026-05-20 | 143.1 | 149.6 | 139.3 | 142 | 5,175 | +2.23% |
| 2026-05-19 | 141.4 | 142 | 138.3 | 138.9 | 6,161 | -1.84% |
| 2026-05-18 | 141.5 | 144.9 | 140.2 | 141.5 | 10,480 | +1.65% |
| 2026-05-17 | 145 | 145.5 | 138.1 | 139.2 | 7,182 | -4.20% |
| 2026-05-14 | 147.8 | 147.8 | 142.5 | 145.3 | 6,931 | +0.83% |
| 2026-05-13 | 144.1 | 149.6 | 143.2 | 144.1 | 4,549 | -0.55% |
| 2026-05-12 | 144.9 | 147.5 | 143.2 | 144.9 | 3,581 | -1.29% |
| 2026-05-11 | 146.8 | 151 | 146.1 | 146.8 | 4,328 | -0.81% |
| 2026-05-10 | 150 | 151.8 | 147 | 148 | 738 | -0.94% |
| 2026-05-07 | 153.7 | 153.7 | 149 | 149.4 | 2,308 | -1.45% |
| 2026-05-06 | 152 | 154.7 | 148.3 | 151.6 | 2,199 | -0.59% |
| 2026-05-05 | 149.2 | 155 | 145.2 | 152.5 | 8,495 | +6.12% |
| 2026-05-04 | 143.7 | 148.6 | 135.2 | 143.7 | 4,558 | -1.30% |
| 2026-05-03 | 148 | 149.8 | 142.3 | 145.6 | 6,126 | -2.80% |