Anlima Yarn Dyeing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	35.40	36.70	35.40	36.20	36.20	-	27,364
Jul 13, 2026	35.60	36.60	35.40	36.20	36.20	1.40%	113,005
Jul 12, 2026	36.00	37.50	34.70	35.70	35.70	-1.38%	83,383
Jul 9, 2026	33.50	36.60	33.50	36.20	36.20	8.71%	229,958
Jul 8, 2026	32.90	33.40	32.80	33.30	33.30	1.22%	39,123
Jul 7, 2026	32.90	33.70	32.60	32.90	32.90	-	82,688
Jul 6, 2026	32.30	33.00	32.20	32.90	32.90	2.81%	169,599
Jul 5, 2026	32.90	32.90	31.50	32.00	32.00	-1.54%	46,601
Jul 2, 2026	32.50	32.90	31.90	32.50	32.50	-0.61%	75,996
Jun 30, 2026	33.00	33.60	32.20	32.70	32.70	-1.21%	123,537
Jun 29, 2026	33.00	33.50	32.60	33.10	33.10	0.91%	127,427
Jun 28, 2026	33.00	33.30	32.30	32.80	32.80	-0.61%	55,689
Jun 25, 2026	33.30	33.90	32.30	33.00	33.00	-0.60%	321,080
Jun 24, 2026	32.30	34.00	32.30	33.20	33.20	2.79%	138,866
Jun 23, 2026	31.00	32.80	30.10	32.30	32.30	5.56%	84,784
Jun 22, 2026	30.70	31.90	29.80	30.60	30.60	-0.33%	213,823
Jun 21, 2026	33.10	33.10	30.10	30.70	30.70	-6.40%	132,800
Jun 18, 2026	34.10	34.10	31.70	32.80	32.80	-4.37%	147,519
Jun 17, 2026	34.30	35.40	33.30	34.30	34.30	1.48%	288,538
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