Anlima Yarn Dyeing Limited (DSE:ANLIMAYARN)
Bangladesh · Delayed Price · Currency is BDT 21.20
-0.30 (-1.40%)
At close: Oct 13, 2025
Anlima Yarn Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.20 | 21.50 | 21.00 | 21.20 | 21.20 | -0.47% | 34,449 |
| Oct 8, 2025 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | -1.39% | 18,624 |
| Oct 7, 2025 | 21.70 | 21.90 | 21.50 | 21.60 | 21.60 | -0.46% | 8,671 |
| Oct 6, 2025 | 22.00 | 22.30 | 21.60 | 21.70 | 21.70 | 0.46% | 18,171 |
| Oct 5, 2025 | 22.80 | 22.80 | 21.20 | 21.60 | 21.60 | -4.42% | 7,318 |
| Sep 30, 2025 | 22.70 | 22.80 | 22.00 | 22.60 | 22.60 | 1.80% | 1,058 |
| Sep 29, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | 155 |
| Sep 28, 2025 | 21.60 | 22.80 | 21.60 | 22.20 | 22.20 | 3.26% | 10,926 |
| Sep 25, 2025 | 23.00 | 23.00 | 21.30 | 21.50 | 21.50 | -2.27% | 39,610 |
| Sep 24, 2025 | 22.50 | 22.50 | 21.70 | 22.00 | 22.00 | -0.90% | 3,956 |
| Sep 23, 2025 | 21.90 | 22.40 | 21.90 | 22.20 | 22.20 | -0.45% | 7,687 |
| Sep 22, 2025 | 21.90 | 22.50 | 21.90 | 22.30 | 22.30 | -0.89% | 2,267 |
| Sep 21, 2025 | 22.30 | 22.90 | 22.30 | 22.50 | 22.50 | -0.88% | 11,432 |
| Sep 18, 2025 | 22.30 | 23.20 | 22.30 | 22.70 | 22.70 | -0.44% | 6,520 |
| Sep 17, 2025 | 23.30 | 23.30 | 22.70 | 22.80 | 22.80 | -0.87% | 19,390 |
| Sep 16, 2025 | 23.30 | 23.30 | 22.40 | 23.00 | 23.00 | 0.44% | 27,927 |
| Sep 15, 2025 | 23.50 | 23.50 | 22.60 | 22.90 | 22.90 | - | 7,605 |
| Sep 14, 2025 | 23.00 | 23.00 | 22.60 | 22.90 | 22.90 | 1.33% | 38,559 |
| Sep 11, 2025 | 23.00 | 23.00 | 22.30 | 22.60 | 22.60 | 0.89% | 22,374 |
| Sep 10, 2025 | 23.50 | 23.50 | 22.00 | 22.40 | 22.40 | -2.61% | 45,038 |
| Sep 9, 2025 | 23.60 | 23.80 | 22.80 | 23.00 | 23.00 | -2.54% | 50,502 |
| Sep 8, 2025 | 23.80 | 23.80 | 23.30 | 23.60 | 23.60 | 1.29% | 30,871 |
| Sep 7, 2025 | 23.50 | 24.00 | 23.30 | 23.30 | 23.30 | -1.27% | 71,939 |
| Sep 4, 2025 | 23.80 | 24.30 | 23.40 | 23.60 | 23.60 | - | 207,345 |
| Sep 3, 2025 | 24.50 | 24.70 | 23.50 | 23.60 | 23.60 | -2.07% | 156,944 |
| Sep 2, 2025 | 23.50 | 24.40 | 23.20 | 24.10 | 24.10 | 2.99% | 114,248 |
| Sep 1, 2025 | 23.50 | 23.90 | 23.00 | 23.40 | 23.40 | 1.74% | 20,112 |
| Aug 31, 2025 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | -0.86% | 44,390 |
| Aug 28, 2025 | 23.00 | 24.00 | 22.90 | 23.20 | 23.20 | 0.43% | 58,893 |
| Aug 27, 2025 | 23.40 | 23.70 | 22.80 | 23.10 | 23.10 | 1.32% | 25,088 |
| Aug 26, 2025 | 22.30 | 23.50 | 22.30 | 22.80 | 22.80 | - | 13,671 |
| Aug 25, 2025 | 23.20 | 23.80 | 22.50 | 22.80 | 22.80 | -4.20% | 29,786 |
| Aug 24, 2025 | 23.30 | 24.00 | 22.70 | 23.80 | 23.80 | 1.28% | 62,568 |
| Aug 21, 2025 | 23.60 | 24.70 | 22.60 | 23.50 | 23.50 | -2.08% | 106,007 |
| Aug 20, 2025 | 23.70 | 24.60 | 23.00 | 24.00 | 24.00 | 2.56% | 198,985 |
| Aug 19, 2025 | 22.70 | 23.80 | 22.00 | 23.40 | 23.40 | 5.41% | 185,257 |
| Aug 18, 2025 | 22.10 | 23.00 | 21.80 | 22.20 | 22.20 | - | 33,190 |
| Aug 17, 2025 | 22.10 | 22.50 | 22.10 | 22.20 | 22.20 | 0.45% | 31,087 |
| Aug 14, 2025 | 22.20 | 22.30 | 22.10 | 22.10 | 22.10 | - | 12,322 |
| Aug 13, 2025 | 22.10 | 22.20 | 22.00 | 22.10 | 22.10 | - | 10,418 |
| Aug 12, 2025 | 22.40 | 22.60 | 21.70 | 22.10 | 22.10 | 0.45% | 31,991 |
| Aug 11, 2025 | 21.80 | 22.40 | 21.80 | 22.00 | 22.00 | 2.33% | 23,467 |
| Aug 10, 2025 | 21.20 | 21.90 | 21.20 | 21.50 | 21.50 | 2.38% | 21,388 |
| Aug 7, 2025 | 22.00 | 22.00 | 20.90 | 21.00 | 21.00 | -3.67% | 79,938 |
| Aug 6, 2025 | 22.60 | 22.60 | 21.60 | 21.80 | 21.80 | -1.80% | 33,716 |
| Aug 4, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -0.89% | 2,356 |
| Aug 3, 2025 | 23.50 | 23.50 | 22.40 | 22.40 | 22.40 | 1.82% | 38,649 |
| Jul 31, 2025 | 22.20 | 22.50 | 22.00 | 22.00 | 22.00 | - | 9,453 |
| Jul 30, 2025 | 22.40 | 22.90 | 22.00 | 22.00 | 22.00 | 0.92% | 7,299 |
| Jul 29, 2025 | 22.30 | 22.30 | 21.70 | 21.80 | 21.80 | 0.46% | 3,679 |