Anlima Yarn Dyeing Limited (DSE:ANLIMAYARN)
Bangladesh · Delayed Price · Currency is BDT 32.50
+0.40 (1.25%)
At close: Jun 15, 2026
Anlima Yarn Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 32.90 | 34.50 | 32.30 | 33.80 | 33.80 | 4.00% | 306,036 |
| Jun 15, 2026 | 32.10 | 33.50 | 32.10 | 32.50 | 32.50 | 1.25% | 389,202 |
| Jun 14, 2026 | 32.60 | 32.60 | 29.60 | 32.10 | 32.10 | -1.23% | 212,606 |
| Jun 11, 2026 | 32.50 | 33.20 | 31.20 | 32.50 | 32.50 | 1.88% | 320,233 |
| Jun 10, 2026 | 31.90 | 33.50 | 31.50 | 31.90 | 31.90 | - | 190,560 |
| Jun 9, 2026 | 29.50 | 32.20 | 29.10 | 31.90 | 31.90 | 8.14% | 179,850 |
| Jun 8, 2026 | 29.50 | 30.80 | 28.70 | 29.50 | 29.50 | - | 274,085 |
| Jun 7, 2026 | 32.00 | 32.00 | 28.90 | 29.50 | 29.50 | -7.81% | 291,628 |
| Jun 4, 2026 | 30.20 | 32.80 | 29.90 | 32.00 | 32.00 | 5.96% | 620,981 |
| Jun 3, 2026 | 29.00 | 31.00 | 29.00 | 30.20 | 30.20 | 7.09% | 440,833 |
| Jun 2, 2026 | 25.70 | 28.20 | 25.70 | 28.20 | 28.20 | 9.73% | 336,832 |
| Jun 1, 2026 | 25.70 | 26.00 | 23.90 | 25.70 | 25.70 | 7.53% | 300,909 |
| May 24, 2026 | 24.40 | 24.80 | 23.80 | 23.90 | 23.90 | -2.05% | 177,505 |
| May 23, 2026 | 24.70 | 25.90 | 24.10 | 24.40 | 24.40 | -1.21% | 442,402 |
| May 21, 2026 | 24.10 | 25.80 | 24.10 | 24.70 | 24.70 | 2.49% | 186,413 |
| May 20, 2026 | 23.70 | 24.40 | 23.30 | 24.10 | 24.10 | 1.69% | 251,430 |
| May 19, 2026 | 23.70 | 24.00 | 22.00 | 23.70 | 23.70 | 8.22% | 718,174 |
| May 18, 2026 | 20.90 | 22.30 | 20.90 | 21.90 | 21.90 | 3.79% | 233,244 |
| May 17, 2026 | 21.40 | 21.50 | 20.90 | 21.10 | 21.10 | - | 80,699 |
| May 14, 2026 | 20.90 | 21.30 | 20.70 | 21.10 | 21.10 | 1.44% | 76,251 |
| May 13, 2026 | 21.60 | 21.60 | 20.60 | 20.80 | 20.80 | -1.89% | 50,149 |
| May 12, 2026 | 20.10 | 21.90 | 20.00 | 21.20 | 21.20 | 4.95% | 400,918 |
| May 11, 2026 | 19.60 | 20.70 | 19.40 | 20.20 | 20.20 | 3.06% | 45,034 |
| May 10, 2026 | 19.70 | 20.10 | 19.60 | 19.60 | 19.60 | -1.01% | 94,023 |
| May 7, 2026 | 19.80 | 20.80 | 19.70 | 19.80 | 19.80 | -1.00% | 46,545 |
| May 6, 2026 | 20.00 | 20.40 | 19.70 | 20.00 | 20.00 | 1.52% | 91,023 |
| May 5, 2026 | 20.00 | 20.10 | 19.60 | 19.70 | 19.70 | -1.01% | 52,216 |
| May 4, 2026 | 19.40 | 20.60 | 19.30 | 19.90 | 19.90 | 3.11% | 66,800 |
| May 3, 2026 | 19.60 | 20.30 | 19.30 | 19.30 | 19.30 | -2.03% | 13,876 |
| Apr 30, 2026 | 19.70 | 20.20 | 19.50 | 19.70 | 19.70 | 0.51% | 48,646 |
| Apr 29, 2026 | 19.60 | 20.60 | 19.40 | 19.60 | 19.60 | -1.51% | 29,330 |
| Apr 28, 2026 | 20.70 | 21.70 | 19.40 | 19.90 | 19.90 | -4.33% | 120,522 |
| Apr 27, 2026 | 20.60 | 21.70 | 19.90 | 20.80 | 20.80 | 1.96% | 160,353 |
| Apr 26, 2026 | 19.70 | 21.10 | 19.50 | 20.40 | 20.40 | 4.62% | 400,838 |
| Apr 23, 2026 | 19.50 | 20.80 | 19.40 | 19.50 | 19.50 | -2.99% | 83,750 |
| Apr 22, 2026 | 19.70 | 20.90 | 19.00 | 20.10 | 20.10 | 5.24% | 191,704 |
| Apr 21, 2026 | 19.80 | 19.80 | 19.10 | 19.10 | 19.10 | -0.52% | 11,260 |
| Apr 20, 2026 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | 0.52% | 39,057 |
| Apr 19, 2026 | 19.80 | 19.80 | 19.00 | 19.10 | 19.10 | -1.04% | 35,013 |
| Apr 16, 2026 | 19.50 | 19.70 | 19.20 | 19.30 | 19.30 | 0.52% | 1,536 |
| Apr 15, 2026 | 19.70 | 19.80 | 19.10 | 19.20 | 19.20 | 0.52% | 16,829 |
| Apr 13, 2026 | 19.40 | 19.70 | 19.10 | 19.10 | 19.10 | -1.04% | 6,292 |
| Apr 12, 2026 | 20.00 | 20.00 | 19.10 | 19.30 | 19.30 | 0.52% | 15,956 |
| Apr 9, 2026 | 19.90 | 20.00 | 19.10 | 19.20 | 19.20 | -2.04% | 47,636 |
| Apr 8, 2026 | 19.90 | 20.20 | 19.60 | 19.60 | 19.60 | 2.08% | 13,486 |
| Apr 7, 2026 | 19.20 | 19.90 | 19.10 | 19.20 | 19.20 | - | 8,550 |
| Apr 6, 2026 | 19.20 | 19.80 | 19.10 | 19.20 | 19.20 | -0.52% | 4,497 |
| Apr 5, 2026 | 19.30 | 20.00 | 19.10 | 19.30 | 19.30 | -1.53% | 13,456 |
| Apr 2, 2026 | 20.30 | 20.30 | 19.60 | 19.60 | 19.60 | -1.51% | 23,039 |
| Apr 1, 2026 | 19.90 | 20.10 | 19.50 | 19.90 | 19.90 | 2.05% | 66,210 |