Anwar Galvanizing Limited (DSE:ANWARGALV)
Bangladesh · Delayed Price · Currency is BDT 96.70
-1.30 (-1.33%)
At close: Mar 25, 2026
Anwar Galvanizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 96.70 | 98.80 | 96.10 | 96.70 | 96.70 | -1.33% | 463,203 |
| Mar 24, 2026 | 96.40 | 98.70 | 94.90 | 98.00 | 98.00 | 2.19% | 569,891 |
| Mar 16, 2026 | 94.50 | 96.90 | 94.10 | 95.90 | 95.90 | 1.48% | 390,983 |
| Mar 15, 2026 | 96.60 | 98.00 | 94.20 | 94.50 | 94.50 | -1.56% | 315,243 |
| Mar 12, 2026 | 96.00 | 96.60 | 93.10 | 96.00 | 96.00 | 2.89% | 465,680 |
| Mar 11, 2026 | 94.10 | 94.50 | 92.60 | 93.30 | 93.30 | -0.74% | 375,730 |
| Mar 10, 2026 | 91.20 | 94.40 | 91.20 | 94.00 | 94.00 | 3.18% | 564,738 |
| Mar 9, 2026 | 91.10 | 91.80 | 87.00 | 91.10 | 91.10 | 4.83% | 480,913 |
| Mar 8, 2026 | 91.00 | 92.20 | 85.30 | 86.90 | 86.90 | -5.34% | 529,007 |
| Mar 5, 2026 | 93.30 | 94.80 | 91.10 | 91.80 | 91.80 | -1.50% | 369,107 |
| Mar 4, 2026 | 93.20 | 95.50 | 92.00 | 93.20 | 93.20 | 0.22% | 537,111 |
| Mar 3, 2026 | 99.70 | 100.50 | 92.00 | 93.00 | 93.00 | -6.72% | 836,341 |
| Mar 2, 2026 | 99.70 | 102.00 | 98.90 | 99.70 | 99.70 | 1.94% | 718,228 |
| Mar 1, 2026 | 101.00 | 102.00 | 96.40 | 97.80 | 97.80 | -5.51% | 1,335,857 |
| Feb 26, 2026 | 103.50 | 105.90 | 102.20 | 103.50 | 103.50 | 0.29% | 788,227 |
| Feb 25, 2026 | 99.00 | 107.00 | 99.00 | 103.20 | 103.20 | -0.67% | 777,918 |
| Feb 24, 2026 | 105.00 | 107.90 | 103.30 | 103.90 | 103.90 | -0.48% | 1,314,442 |
| Feb 23, 2026 | 104.40 | 105.20 | 99.90 | 104.40 | 104.40 | 4.92% | 1,053,457 |
| Feb 22, 2026 | 100.30 | 102.60 | 98.10 | 99.50 | 99.50 | -0.80% | 801,253 |
| Feb 19, 2026 | 103.00 | 108.80 | 99.70 | 100.30 | 100.30 | -2.62% | 1,084,411 |
| Feb 18, 2026 | 102.80 | 107.90 | 101.00 | 103.00 | 103.00 | 1.58% | 1,612,807 |
| Feb 17, 2026 | 96.20 | 103.60 | 95.50 | 101.40 | 101.40 | 6.40% | 2,191,134 |
| Feb 16, 2026 | 91.90 | 96.70 | 91.80 | 95.30 | 95.30 | 4.61% | 1,670,048 |
| Feb 15, 2026 | 97.70 | 97.70 | 90.70 | 91.10 | 91.10 | 0.89% | 664,872 |
| Feb 10, 2026 | 90.30 | 92.00 | 87.70 | 90.30 | 90.30 | 3.91% | 944,266 |
| Feb 9, 2026 | 86.90 | 87.60 | 86.30 | 86.90 | 86.90 | 0.23% | 306,546 |
| Feb 8, 2026 | 86.70 | 87.60 | 86.60 | 86.70 | 86.70 | -0.12% | 227,598 |
| Feb 5, 2026 | 87.60 | 87.60 | 86.20 | 86.80 | 86.80 | 0.58% | 376,353 |
| Feb 3, 2026 | 95.00 | 95.00 | 86.00 | 86.30 | 86.30 | -0.46% | 407,020 |
| Feb 2, 2026 | 86.70 | 89.50 | 86.40 | 86.70 | 86.70 | -2.03% | 669,621 |
| Feb 1, 2026 | 87.60 | 89.60 | 87.50 | 88.50 | 88.50 | 1.37% | 358,600 |
| Jan 29, 2026 | 87.30 | 89.60 | 86.80 | 87.30 | 87.30 | -1.47% | 650,426 |
| Jan 28, 2026 | 88.60 | 93.50 | 88.10 | 88.60 | 88.60 | -4.01% | 834,949 |
| Jan 27, 2026 | 92.00 | 94.50 | 91.80 | 92.30 | 92.30 | 0.54% | 1,096,986 |
| Jan 26, 2026 | 93.40 | 93.80 | 91.20 | 91.80 | 91.80 | -1.71% | 710,310 |
| Jan 25, 2026 | 94.00 | 97.50 | 92.60 | 93.40 | 93.40 | - | 1,369,611 |
| Jan 22, 2026 | 93.40 | 94.50 | 91.60 | 93.40 | 93.40 | 2.41% | 1,052,816 |
| Jan 21, 2026 | 91.70 | 92.50 | 90.00 | 91.20 | 91.20 | 0.66% | 659,344 |
| Jan 20, 2026 | 90.60 | 94.50 | 90.00 | 90.60 | 90.60 | -2.48% | 594,357 |
| Jan 19, 2026 | 90.90 | 95.00 | 90.90 | 92.90 | 92.90 | 2.88% | 996,477 |
| Jan 18, 2026 | 89.70 | 91.00 | 89.30 | 90.30 | 90.30 | 0.67% | 460,283 |
| Jan 15, 2026 | 89.70 | 91.30 | 88.80 | 89.70 | 89.70 | 0.11% | 350,266 |
| Jan 14, 2026 | 92.00 | 92.60 | 89.30 | 89.60 | 89.60 | -2.40% | 481,798 |
| Jan 13, 2026 | 88.20 | 92.20 | 88.20 | 91.80 | 91.80 | 3.03% | 764,593 |
| Jan 12, 2026 | 89.90 | 89.90 | 88.00 | 89.10 | 89.10 | 0.45% | 474,301 |
| Jan 11, 2026 | 91.00 | 91.80 | 88.40 | 88.70 | 88.70 | -1.88% | 507,872 |
| Jan 8, 2026 | 91.50 | 93.50 | 89.90 | 90.40 | 90.40 | -1.20% | 780,097 |
| Jan 7, 2026 | 86.50 | 92.00 | 86.50 | 91.50 | 91.50 | 4.93% | 586,883 |
| Jan 6, 2026 | 89.90 | 90.50 | 87.00 | 87.20 | 87.20 | -2.57% | 561,088 |
| Jan 5, 2026 | 92.00 | 93.00 | 88.20 | 89.50 | 89.50 | -1.65% | 574,827 |