Anlima Yarn Dyeing Limited (DSE:ANLIMAYARN)
Bangladesh · Delayed Price · Currency is BDT 23.90
-0.50 (-2.05%)
At close: May 24, 2026
Anlima Yarn Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 20.50 | 20.50 | 19.40 | 19.50 | 19.50 | -2.99% | 43,313 |
| Mar 30, 2026 | 19.90 | 21.10 | 19.50 | 20.10 | 20.10 | 2.03% | 98,184 |
| Mar 29, 2026 | 19.70 | 20.10 | 19.60 | 19.70 | 19.70 | -1.50% | 31,685 |
| Mar 25, 2026 | 20.10 | 20.40 | 19.60 | 20.00 | 20.00 | 2.04% | 79,902 |
| Mar 24, 2026 | 19.60 | 20.20 | 19.50 | 19.60 | 19.60 | -2.00% | 64,623 |
| Mar 16, 2026 | 19.90 | 20.20 | 19.70 | 20.00 | 20.00 | 1.52% | 88,896 |
| Mar 15, 2026 | 19.20 | 20.50 | 19.20 | 19.70 | 19.70 | -1.01% | 25,715 |
| Mar 12, 2026 | 19.90 | 21.00 | 19.80 | 19.90 | 19.90 | -1.97% | 184,707 |
| Mar 11, 2026 | 19.00 | 20.30 | 18.40 | 20.30 | 20.30 | 9.73% | 258,614 |
| Mar 10, 2026 | 18.70 | 18.80 | 18.40 | 18.50 | 18.50 | 1.65% | 60,682 |
| Mar 9, 2026 | 18.20 | 18.50 | 18.10 | 18.20 | 18.20 | 1.68% | 41,071 |
| Mar 8, 2026 | 18.00 | 19.00 | 17.80 | 17.90 | 17.90 | -3.24% | 34,087 |