Anlima Yarn Dyeing Limited (DSE:ANLIMAYARN)
Bangladesh · Delayed Price · Currency is BDT 19.40
-0.10 (-0.51%)
At close: Oct 30, 2025
Anlima Yarn Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 19.70 | 20.90 | 19.40 | 19.80 | 19.80 | 0.51% | 2,768 |
| Nov 2, 2025 | 19.60 | 20.00 | 19.50 | 19.70 | 19.70 | 1.55% | 6,322 |
| Oct 30, 2025 | 20.00 | 20.00 | 19.10 | 19.40 | 19.40 | -0.51% | 6,599 |
| Oct 29, 2025 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | 2.09% | 32,723 |
| Oct 28, 2025 | 19.70 | 19.70 | 19.10 | 19.10 | 19.10 | -1.04% | 1,140 |
| Oct 27, 2025 | 19.30 | 20.00 | 19.00 | 19.30 | 19.30 | 2.66% | 28,741 |
| Oct 26, 2025 | 19.00 | 19.90 | 18.80 | 18.80 | 18.80 | -1.05% | 66,861 |
| Oct 23, 2025 | 19.10 | 20.20 | 19.00 | 19.00 | 19.00 | -1.55% | 13,693 |
| Oct 22, 2025 | 20.00 | 20.00 | 19.00 | 19.30 | 19.30 | -0.52% | 7,646 |
| Oct 21, 2025 | 20.60 | 20.60 | 19.20 | 19.40 | 19.40 | -3.00% | 4,689 |
| Oct 20, 2025 | 19.20 | 20.50 | 19.20 | 20.00 | 20.00 | 3.63% | 2,677 |
| Oct 19, 2025 | 18.10 | 21.30 | 18.10 | 19.30 | 19.30 | -4.46% | 69,875 |
| Oct 16, 2025 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | 0.50% | 3,731 |
| Oct 15, 2025 | 22.00 | 22.00 | 20.00 | 20.10 | 20.10 | -6.94% | 33,518 |
| Oct 14, 2025 | 22.10 | 22.20 | 21.10 | 21.60 | 21.60 | 1.89% | 1,406 |
| Oct 13, 2025 | 22.50 | 22.50 | 21.10 | 21.20 | 21.20 | -1.40% | 2,503 |
| Oct 12, 2025 | 20.80 | 22.90 | 20.80 | 21.50 | 21.50 | 1.42% | 55,697 |
| 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 |