Anlima Yarn Dyeing Limited (DSE:ANLIMAYARN)
Bangladesh · Delayed Price · Currency is BDT 26.20
-0.50 (-1.87%)
At close: Sep 24, 2026
Anlima Yarn Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 26.20 | 27.20 | 25.90 | 26.20 | 26.20 | -1.87% | 26,329 |
| Sep 23, 2026 | 27.00 | 27.10 | 26.30 | 26.70 | 26.70 | 1.91% | 14,709 |
| Sep 22, 2026 | 27.10 | 27.20 | 26.20 | 26.20 | 26.20 | -0.76% | 21,410 |
| Sep 21, 2026 | 26.40 | 28.70 | 26.10 | 26.40 | 26.40 | -5.38% | 30,924 |
| Sep 20, 2026 | 29.50 | 29.50 | 27.00 | 27.90 | 27.90 | -0.71% | 1,522 |
| Sep 17, 2026 | 28.50 | 28.70 | 26.90 | 28.10 | 28.10 | 1.81% | 26,574 |
| Sep 16, 2026 | 28.80 | 29.50 | 26.30 | 27.60 | 27.60 | -0.72% | 3,834 |
| Sep 15, 2026 | 27.60 | 29.00 | 26.10 | 27.80 | 27.80 | 4.51% | 20,165 |
| Sep 14, 2026 | 26.50 | 27.70 | 25.90 | 26.60 | 26.60 | 3.10% | 70,826 |
| Sep 13, 2026 | 26.40 | 28.80 | 25.40 | 25.80 | 25.80 | -2.27% | 5,902 |
| Sep 10, 2026 | 28.60 | 28.60 | 26.20 | 26.40 | 26.40 | -2.22% | 28,887 |
| Sep 9, 2026 | 27.00 | 28.60 | 26.20 | 27.00 | 27.00 | -1.10% | 25,302 |
| Sep 8, 2026 | 27.30 | 29.80 | 25.90 | 27.30 | 27.30 | -4.88% | 25,290 |
| Sep 7, 2026 | 28.80 | 28.80 | 27.00 | 28.70 | 28.70 | 3.99% | 37,485 |
| Sep 6, 2026 | 30.80 | 30.80 | 27.00 | 27.60 | 27.60 | -4.50% | 21,273 |
| Sep 3, 2026 | 30.00 | 30.00 | 28.50 | 28.90 | 28.90 | -0.34% | 109,439 |
| Sep 2, 2026 | 30.50 | 30.50 | 28.00 | 29.00 | 29.00 | -2.03% | 33,845 |
| Sep 1, 2026 | 29.60 | 30.50 | 28.40 | 29.60 | 29.60 | 3.14% | 39,813 |
| Aug 31, 2026 | 30.50 | 30.80 | 28.00 | 28.70 | 28.70 | -3.04% | 56,261 |
| Aug 30, 2026 | 30.60 | 31.50 | 29.00 | 29.60 | 29.60 | -3.27% | 17,559 |
| Aug 27, 2026 | 32.80 | 32.80 | 30.30 | 30.60 | 30.60 | -3.16% | 24,186 |
| Aug 25, 2026 | 32.80 | 32.80 | 31.00 | 31.60 | 31.60 | -3.07% | 21,834 |
| Aug 24, 2026 | 33.20 | 33.20 | 32.30 | 32.60 | 32.60 | -1.81% | 27,280 |
| Aug 23, 2026 | 33.80 | 33.80 | 32.90 | 33.20 | 33.20 | -0.60% | 13,030 |
| Aug 20, 2026 | 33.80 | 33.80 | 33.00 | 33.40 | 33.40 | 0.60% | 37,980 |
| Aug 19, 2026 | 33.30 | 33.60 | 32.90 | 33.20 | 33.20 | -0.30% | 15,778 |
| Aug 18, 2026 | 35.00 | 35.00 | 33.00 | 33.30 | 33.30 | -2.63% | 53,831 |
| Aug 17, 2026 | 35.30 | 35.30 | 34.00 | 34.20 | 34.20 | -1.72% | 35,588 |
| Aug 16, 2026 | 35.00 | 37.90 | 34.60 | 34.80 | 34.80 | -0.29% | 16,445 |
| Aug 13, 2026 | 34.90 | 35.50 | 34.70 | 34.90 | 34.90 | - | 17,432 |
| Aug 12, 2026 | 35.30 | 35.80 | 34.10 | 34.90 | 34.90 | - | 21,309 |
| Aug 11, 2026 | 34.90 | 35.40 | 34.80 | 34.90 | 34.90 | -0.57% | 9,792 |
| Aug 10, 2026 | 35.20 | 35.40 | 34.70 | 35.10 | 35.10 | -0.28% | 29,465 |
| Aug 9, 2026 | 36.30 | 36.60 | 35.10 | 35.20 | 35.20 | -1.95% | 34,998 |
| Aug 6, 2026 | 35.90 | 36.70 | 34.90 | 35.90 | 35.90 | 1.41% | 171,844 |
| Aug 4, 2026 | 34.10 | 36.00 | 33.10 | 35.40 | 35.40 | 5.99% | 408,421 |
| Aug 3, 2026 | 33.80 | 33.90 | 33.00 | 33.40 | 33.40 | 1.52% | 58,413 |
| Aug 2, 2026 | 34.60 | 34.60 | 32.50 | 32.90 | 32.90 | -3.52% | 72,167 |
| Jul 30, 2026 | 33.30 | 34.40 | 33.10 | 34.10 | 34.10 | 1.19% | 147,226 |
| Jul 29, 2026 | 34.20 | 35.40 | 33.10 | 33.70 | 33.70 | -2.03% | 154,887 |
| Jul 28, 2026 | 33.00 | 34.50 | 33.00 | 34.40 | 34.40 | 4.24% | 113,915 |
| Jul 27, 2026 | 33.30 | 33.80 | 32.70 | 33.00 | 33.00 | -1.20% | 18,452 |
| Jul 26, 2026 | 33.70 | 33.70 | 32.80 | 33.40 | 33.40 | 0.30% | 11,808 |
| Jul 23, 2026 | 33.00 | 33.80 | 32.70 | 33.30 | 33.30 | -1.48% | 16,025 |
| Jul 22, 2026 | 34.50 | 34.60 | 33.10 | 33.80 | 33.80 | -0.88% | 28,709 |
| Jul 21, 2026 | 33.60 | 34.40 | 33.40 | 34.10 | 34.10 | 1.49% | 54,218 |
| Jul 20, 2026 | 33.80 | 34.50 | 31.60 | 33.60 | 33.60 | -0.59% | 90,787 |
| Jul 19, 2026 | 35.40 | 35.40 | 33.20 | 33.80 | 33.80 | -3.15% | 64,804 |
| Jul 16, 2026 | 35.40 | 35.80 | 34.70 | 34.90 | 34.90 | -2.51% | 34,396 |
| Jul 15, 2026 | 35.60 | 36.80 | 35.00 | 35.80 | 35.80 | -1.10% | 74,965 |