DSE : STYLECRAFT
Stylecraft Limited — Price history
Apparel and Other Finished Products Made From Fabrics and Similar Materials · Bangladesh
Last price 49.6 BDT (At close: Oct 29, 2026) · Market cap 688.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Stylecraft Limited (STYLECRAFT) closed at 49.6 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 | 48 | 50.2 | 45.5 | 49.6 | 13,852 | +1.22% |
| 2026-10-28 | 49 | 49.7 | 47 | 49 | 15,886 | +2.73% |
| 2026-10-27 | 44.7 | 48.6 | 44.7 | 47.7 | 10,279 | +0.85% |
| 2026-10-26 | 49 | 49 | 46.7 | 47.3 | 831 | -2.87% |
| 2026-10-25 | 51.5 | 51.5 | 48.4 | 48.7 | 2,414 | +0.21% |
| 2026-10-19 | 48.6 | 51.3 | 47.7 | 48.6 | 3,260 | -2.80% |
| 2026-10-17 | 53.2 | 53.2 | 49.8 | 50 | 2,113 | -0.40% |
| 2026-10-15 | 49.5 | 50.4 | 49.2 | 50.2 | 2,650 | +1.21% |
| 2026-10-14 | 50 | 50.6 | 49.1 | 49.6 | 4,615 | +1.02% |
| 2026-10-13 | 50 | 50.9 | 49.1 | 49.1 | 9,559 | -1.80% |
| 2026-10-12 | 50.8 | 51.3 | 49.9 | 50 | 9,679 | -1.38% |
| 2026-10-11 | 52 | 52 | 50.4 | 50.7 | 4,208 | -1.17% |
| 2026-10-08 | 50.5 | 53.5 | 50.3 | 51.3 | 6,279 | +0.79% |
| 2026-10-07 | 53.9 | 53.9 | 50.3 | 50.9 | 28,588 | -1.55% |
| 2026-10-06 | 51.6 | 53.5 | 50.8 | 51.7 | 6,433 | +0.00% |
| 2026-10-05 | 52.2 | 54.5 | 51.3 | 51.7 | 8,429 | -1.71% |
| 2026-10-04 | 52.8 | 53.7 | 52.1 | 52.6 | 4,253 | -0.38% |
| 2026-10-01 | 52.9 | 54.3 | 52.7 | 52.8 | 5,207 | +0.57% |
| 2026-09-30 | 54.3 | 54.3 | 52.4 | 52.5 | 1,519 | -0.76% |
| 2026-09-29 | 52.9 | 54 | 52.7 | 52.9 | 2,300 | +0.57% |
| 2026-09-28 | 52.6 | 54.4 | 52.2 | 52.6 | 1,952 | -0.19% |
| 2026-09-27 | 52.8 | 54.3 | 52.3 | 52.7 | 7,783 | -1.86% |
| 2026-09-24 | 54.8 | 54.8 | 53.5 | 53.7 | 6,068 | +0.00% |
| 2026-09-23 | 54.7 | 54.7 | 53 | 53.7 | 9,710 | +1.13% |
| 2026-09-22 | 53.5 | 54.8 | 52.8 | 53.1 | 1,329 | -0.75% |
| 2026-09-21 | 54 | 55.2 | 53.3 | 53.5 | 24,316 | -1.83% |
| 2026-09-20 | 53.7 | 54.7 | 52.9 | 54.5 | 9,360 | +5.21% |
| 2026-09-17 | 53.8 | 53.8 | 50.4 | 51.8 | 398 | -0.96% |
| 2026-09-16 | 53 | 53.4 | 50.3 | 52.3 | 4,757 | +2.15% |
| 2026-09-15 | 54 | 54 | 50.6 | 51.2 | 8,070 | -0.19% |
| 2026-09-14 | 50.4 | 55.4 | 50.4 | 51.3 | 4,173 | +1.79% |
| 2026-09-13 | 52 | 53.2 | 49.7 | 50.4 | 3,705 | -5.26% |
| 2026-09-10 | 53.9 | 53.9 | 51.7 | 53.2 | 359 | +0.19% |
| 2026-09-09 | 53 | 54 | 50.7 | 53.1 | 6,037 | +2.91% |
| 2026-09-08 | 53 | 54.8 | 51 | 51.6 | 1,178 | -2.09% |
| 2026-09-07 | 54 | 54 | 50.9 | 52.7 | 2,961 | +1.93% |
| 2026-09-06 | 54.1 | 54.9 | 50.1 | 51.7 | 6,020 | -4.44% |
| 2026-09-03 | 54.4 | 55.8 | 54 | 54.1 | 4,899 | -0.55% |
| 2026-09-02 | 54.9 | 55.5 | 54 | 54.4 | 5,229 | -0.18% |
| 2026-09-01 | 54.6 | 55.8 | 54.2 | 54.5 | 3,528 | +0.55% |
| 2026-08-31 | 54.4 | 55.8 | 54 | 54.2 | 3,292 | -0.91% |
| 2026-08-30 | 55.7 | 55.7 | 54.5 | 54.7 | 7,167 | -0.18% |
| 2026-08-27 | 54.8 | 56 | 54.7 | 54.8 | 11,489 | -0.54% |
| 2026-08-25 | 55.2 | 57.4 | 54.6 | 55.1 | 2,273 | +0.18% |
| 2026-08-24 | 55 | 56.5 | 54.9 | 55 | 12,084 | -2.31% |
| 2026-08-23 | 57.4 | 57.4 | 56.1 | 56.3 | 9,816 | -2.60% |
| 2026-08-20 | 58.1 | 58.1 | 57.3 | 57.8 | 5,760 | +1.05% |
| 2026-08-19 | 58 | 59 | 57 | 57.2 | 9,739 | -2.05% |
| 2026-08-18 | 58.4 | 59.8 | 58 | 58.4 | 16,188 | -0.85% |
| 2026-08-17 | 61.2 | 61.2 | 58.6 | 58.9 | 4,461 | -2.64% |
| 2026-08-16 | 60.8 | 61.2 | 59.3 | 60.5 | 23,174 | +1.51% |
| 2026-08-13 | 59.8 | 59.8 | 59 | 59.6 | 3,657 | +1.02% |
| 2026-08-12 | 60.9 | 60.9 | 58.6 | 59 | 23,331 | -1.99% |
| 2026-08-11 | 60.2 | 62 | 59.7 | 60.2 | 39,661 | +1.18% |
| 2026-08-10 | 60 | 60.5 | 59.4 | 59.5 | 8,208 | -1.00% |
| 2026-08-09 | 60.6 | 60.6 | 60 | 60.1 | 5,218 | -1.15% |
| 2026-08-06 | 60.5 | 61.9 | 60.5 | 60.8 | 31,527 | +0.16% |
| 2026-08-04 | 60.7 | 60.8 | 59.5 | 60.7 | 19,263 | +0.83% |
| 2026-08-03 | 60.2 | 61 | 59.5 | 60.2 | 15,100 | +1.52% |
| 2026-08-02 | 59.4 | 59.9 | 59.1 | 59.3 | 21,410 | +2.07% |
| 2026-07-30 | 58.5 | 59.5 | 57.6 | 58.1 | 17,945 | -0.51% |
| 2026-07-29 | 60.1 | 60.9 | 58.2 | 58.4 | 30,506 | -2.50% |
| 2026-07-28 | 58.5 | 60.8 | 58.5 | 59.9 | 18,983 | +2.57% |
| 2026-07-27 | 57.5 | 59.3 | 57.5 | 58.4 | 13,542 | +1.92% |
| 2026-07-26 | 59.9 | 59.9 | 56.5 | 57.3 | 21,751 | -1.21% |
| 2026-07-23 | 58 | 61 | 57.1 | 58 | 49,096 | -3.49% |
| 2026-07-22 | 61.3 | 62.3 | 59.7 | 60.1 | 32,355 | -0.83% |
| 2026-07-21 | 60.6 | 62.9 | 60.2 | 60.6 | 56,224 | -0.66% |
| 2026-07-20 | 61.4 | 61.4 | 59.7 | 61 | 50,384 | -0.49% |
| 2026-07-19 | 63 | 63 | 61 | 61.3 | 42,986 | -2.08% |
| 2026-07-16 | 62.6 | 64.1 | 62 | 62.6 | 51,416 | -2.34% |
| 2026-07-15 | 64.1 | 65.5 | 61 | 64.1 | 173,671 | +5.08% |
| 2026-07-14 | 58.6 | 61.7 | 58.1 | 61 | 93,743 | +5.54% |
| 2026-07-13 | 59.6 | 59.6 | 57.1 | 57.8 | 60,319 | -2.36% |
| 2026-07-12 | 60.4 | 60.4 | 57.6 | 59.2 | 31,379 | -0.50% |
| 2026-07-09 | 57.9 | 59.8 | 57.9 | 59.5 | 112,706 | +3.30% |
| 2026-07-08 | 54.8 | 59.2 | 54.8 | 57.6 | 174,849 | +6.08% |
| 2026-07-07 | 54.3 | 54.8 | 53.9 | 54.3 | 40,017 | +0.74% |
| 2026-07-06 | 53.5 | 54.5 | 53.5 | 53.9 | 9,733 | +0.37% |
| 2026-07-05 | 54 | 54 | 53.6 | 53.7 | 23,333 | +0.19% |
| 2026-07-02 | 53.8 | 54.8 | 53.5 | 53.6 | 29,837 | +1.13% |
| 2026-06-30 | 53 | 54.9 | 52.2 | 53 | 36,855 | -0.38% |
| 2026-06-29 | 54.7 | 54.7 | 52.6 | 53.2 | 17,901 | -1.85% |
| 2026-06-28 | 54.7 | 54.8 | 53.8 | 54.2 | 27,135 | +1.12% |
| 2026-06-25 | 53 | 54 | 52.9 | 53.6 | 5,616 | +2.10% |
| 2026-06-24 | 53.1 | 53.1 | 52.4 | 52.5 | 11,548 | -0.19% |
| 2026-06-23 | 52 | 52.9 | 51.8 | 52.6 | 9,475 | +0.77% |
| 2026-06-22 | 53.3 | 53.8 | 52 | 52.2 | 11,238 | -2.06% |
| 2026-06-21 | 53.8 | 55 | 53 | 53.3 | 28,450 | -0.93% |
| 2026-06-18 | 53.8 | 54.2 | 53 | 53.8 | 13,624 | +1.32% |
| 2026-06-17 | 53.1 | 53.9 | 52.8 | 53.1 | 16,181 | +0.00% |
| 2026-06-16 | 53.2 | 54 | 53 | 53.1 | 16,836 | -1.48% |
| 2026-06-15 | 53.9 | 54.7 | 53.9 | 53.9 | 15,218 | -0.19% |
| 2026-06-14 | 55 | 55.2 | 53.8 | 54 | 16,973 | -0.74% |
| 2026-06-11 | 53.7 | 55.2 | 53.7 | 54.4 | 24,876 | +0.74% |
| 2026-06-10 | 54.1 | 55.3 | 53.9 | 54 | 31,014 | -0.18% |
| 2026-06-09 | 53.9 | 54.5 | 53.9 | 54.1 | 25,943 | +0.37% |
| 2026-06-08 | 53.9 | 55 | 53.6 | 53.9 | 26,627 | -1.46% |
| 2026-06-07 | 56.8 | 56.8 | 54.7 | 54.7 | 66,626 | -1.97% |
| 2026-06-04 | 55 | 56.1 | 53.6 | 55.8 | 54,128 | +1.45% |
| 2026-06-03 | 54.5 | 56.5 | 54.4 | 55 | 106,041 | +2.61% |
| 2026-06-02 | 51.5 | 53.8 | 51.5 | 53.6 | 46,394 | +4.08% |
| 2026-06-01 | 51.5 | 52 | 51.3 | 51.5 | 15,559 | +0.98% |
| 2026-05-24 | 51.9 | 51.9 | 50.6 | 51 | 12,479 | +0.00% |
| 2026-05-23 | 50.6 | 51.4 | 50.6 | 51 | 17,239 | +0.59% |
| 2026-05-21 | 51.3 | 51.3 | 50.6 | 50.7 | 6,614 | +0.60% |
| 2026-05-20 | 50.6 | 50.6 | 50.3 | 50.4 | 28,722 | -0.59% |
| 2026-05-19 | 51.4 | 51.4 | 50.3 | 50.7 | 12,999 | +0.20% |
| 2026-05-18 | 50.6 | 50.9 | 50.3 | 50.6 | 8,411 | -1.17% |
| 2026-05-17 | 51.9 | 51.9 | 50.9 | 51.2 | 11,111 | -1.54% |
| 2026-05-14 | 50.6 | 52.6 | 50.5 | 52 | 32,397 | +2.77% |
| 2026-05-13 | 50.6 | 51.6 | 50.4 | 50.6 | 2,054 | +1.00% |
| 2026-05-12 | 50.1 | 51.6 | 49.9 | 50.1 | 23,041 | +0.00% |
| 2026-05-11 | 50.1 | 51.8 | 49.9 | 50.1 | 29,885 | -1.38% |
| 2026-05-10 | 51.2 | 51.9 | 50.7 | 50.8 | 11,507 | -0.78% |
| 2026-05-07 | 51.9 | 52.6 | 51.1 | 51.2 | 7,235 | +0.00% |
| 2026-05-06 | 51.2 | 52.7 | 51 | 51.2 | 40,170 | -0.58% |
| 2026-05-05 | 51.5 | 52.5 | 51.3 | 51.5 | 14,956 | +0.19% |
| 2026-05-04 | 51.7 | 52.5 | 51.3 | 51.4 | 12,676 | -0.58% |
| 2026-05-03 | 51.4 | 52.5 | 51.2 | 51.7 | 9,186 | +0.19% |