Anlima Yarn Dyeing Limited (DSE:ANLIMAYARN)
Bangladesh · Delayed Price · Currency is BDT 18.60
-0.10 (-0.53%)
At close: Dec 4, 2025
Anlima Yarn Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | -0.53% | 1,502 |
| Dec 3, 2025 | 19.40 | 19.40 | 18.60 | 18.70 | 18.70 | -3.11% | 2,739 |
| Dec 2, 2025 | 19.40 | 19.40 | 18.70 | 19.30 | 19.30 | 1.58% | 1,382 |
| Dec 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 3,743 |
| Nov 30, 2025 | 19.70 | 19.70 | 18.90 | 19.20 | 19.20 | 1.59% | 2,832 |
| Nov 27, 2025 | 18.90 | 19.00 | 18.60 | 18.90 | 18.90 | - | 1,959 |
| Nov 26, 2025 | 20.10 | 20.10 | 18.10 | 18.90 | 18.90 | -2.07% | 9,507 |
| Nov 25, 2025 | 19.50 | 19.90 | 19.20 | 19.30 | 19.30 | -1.53% | 5,877 |
| Nov 24, 2025 | 19.60 | 19.70 | 18.50 | 19.60 | 19.60 | 8.89% | 29,347 |
| Nov 23, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -4.76% | 7,697 |
| Nov 20, 2025 | 18.90 | 19.50 | 18.30 | 18.90 | 18.90 | 2.16% | 6,672 |
| Nov 19, 2025 | 18.60 | 18.60 | 18.00 | 18.50 | 18.50 | 1.09% | 1,874 |
| Nov 18, 2025 | 18.10 | 18.90 | 17.80 | 18.30 | 18.30 | 3.98% | 6,899 |
| Nov 17, 2025 | 17.80 | 17.80 | 17.20 | 17.60 | 17.60 | 8.64% | 10,421 |
| Nov 16, 2025 | 15.90 | 16.40 | 15.10 | 16.20 | 16.20 | -2.99% | 8,796 |
| Nov 13, 2025 | 18.20 | 18.20 | 16.50 | 16.70 | 16.70 | -5.65% | 3,172 |
| Nov 12, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | 5.99% | 1,122 |
| Nov 11, 2025 | 16.40 | 17.90 | 16.40 | 16.70 | 16.70 | -7.22% | 5,416 |
| Nov 9, 2025 | 18.40 | 18.90 | 18.00 | 18.00 | 18.00 | -2.17% | 23,108 |
| Nov 6, 2025 | 20.10 | 20.10 | 17.90 | 18.40 | 18.40 | -5.15% | 15,820 |
| Nov 5, 2025 | 19.60 | 19.60 | 19.00 | 19.40 | 19.40 | 2.11% | 2,930 |
| Nov 4, 2025 | 19.20 | 20.00 | 19.00 | 19.00 | 19.00 | -4.04% | 23,700 |
| 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 |