Anwar Galvanizing Limited (DSE:ANWARGALV)
Bangladesh · Delayed Price · Currency is BDT 84.60
-0.80 (-0.94%)
At close: Sep 2, 2025
Anwar Galvanizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 84.70 | 85.30 | 83.20 | 83.50 | 83.50 | -1.30% | 441,608 |
| Sep 2, 2025 | 85.60 | 87.50 | 84.10 | 84.60 | 84.60 | -0.94% | 791,896 |
| Sep 1, 2025 | 82.70 | 86.50 | 82.50 | 85.40 | 85.40 | 4.02% | 927,522 |
| Aug 31, 2025 | 81.80 | 82.80 | 81.80 | 82.10 | 82.10 | 0.61% | 368,552 |
| Aug 28, 2025 | 81.70 | 82.70 | 81.30 | 81.60 | 81.60 | 0.62% | 270,536 |
| Aug 27, 2025 | 82.40 | 82.50 | 80.70 | 81.10 | 81.10 | -0.49% | 315,457 |
| Aug 26, 2025 | 83.00 | 84.40 | 80.60 | 81.50 | 81.50 | -0.97% | 417,162 |
| Aug 25, 2025 | 85.00 | 85.40 | 81.70 | 82.30 | 82.30 | -3.06% | 575,975 |
| Aug 24, 2025 | 84.70 | 86.00 | 83.70 | 84.90 | 84.90 | 1.19% | 837,545 |
| Aug 21, 2025 | 80.60 | 84.10 | 80.60 | 83.90 | 83.90 | 4.09% | 575,184 |
| Aug 20, 2025 | 83.90 | 84.40 | 80.40 | 80.60 | 80.60 | -3.93% | 791,034 |
| Aug 19, 2025 | 85.90 | 86.70 | 83.50 | 83.90 | 83.90 | -1.87% | 671,450 |
| Aug 18, 2025 | 84.70 | 89.20 | 84.00 | 85.50 | 85.50 | 0.94% | 1,288,320 |
| Aug 17, 2025 | 86.00 | 87.60 | 83.30 | 84.70 | 84.70 | 0.24% | 694,771 |
| Aug 14, 2025 | 84.00 | 85.60 | 81.10 | 84.50 | 84.50 | 0.72% | 938,293 |
| Aug 13, 2025 | 83.90 | 87.90 | 82.80 | 83.90 | 83.90 | - | 729,571 |
| Aug 12, 2025 | 78.80 | 85.30 | 78.60 | 83.90 | 83.90 | 6.74% | 1,343,012 |
| Aug 11, 2025 | 81.60 | 82.40 | 77.40 | 78.60 | 78.60 | -2.48% | 620,773 |
| Aug 10, 2025 | 73.50 | 80.60 | 73.50 | 80.60 | 80.60 | 9.96% | 881,190 |
| Aug 7, 2025 | 72.00 | 74.20 | 71.50 | 73.30 | 73.30 | 3.39% | 657,288 |
| Aug 6, 2025 | 69.70 | 71.50 | 69.20 | 70.90 | 70.90 | 3.20% | 320,949 |
| Aug 4, 2025 | 69.10 | 69.90 | 68.50 | 68.70 | 68.70 | - | 86,553 |
| Aug 3, 2025 | 70.00 | 70.80 | 68.20 | 68.70 | 68.70 | -1.01% | 186,480 |
| Jul 31, 2025 | 70.60 | 70.60 | 68.90 | 69.40 | 69.40 | 0.29% | 105,868 |
| Jul 30, 2025 | 68.40 | 70.40 | 68.40 | 69.20 | 69.20 | 1.17% | 92,550 |
| Jul 29, 2025 | 69.80 | 70.00 | 67.70 | 68.40 | 68.40 | -1.16% | 96,539 |
| Jul 28, 2025 | 70.90 | 71.90 | 68.90 | 69.20 | 69.20 | -1.28% | 172,776 |
| Jul 27, 2025 | 70.60 | 71.40 | 69.80 | 70.10 | 70.10 | -0.57% | 203,507 |
| Jul 24, 2025 | 70.70 | 72.10 | 70.10 | 70.50 | 70.50 | -0.28% | 210,119 |
| Jul 23, 2025 | 72.20 | 72.80 | 70.30 | 70.70 | 70.70 | -2.08% | 295,701 |
| Jul 22, 2025 | 69.30 | 72.70 | 69.30 | 72.20 | 72.20 | 3.59% | 278,454 |
| Jul 21, 2025 | 72.40 | 73.20 | 69.00 | 69.70 | 69.70 | -3.73% | 473,316 |
| Jul 20, 2025 | 73.50 | 73.50 | 72.20 | 72.40 | 72.40 | 0.42% | 278,540 |
| Jul 17, 2025 | 70.00 | 75.80 | 69.20 | 72.10 | 72.10 | 3.89% | 690,662 |
| Jul 16, 2025 | 69.20 | 70.20 | 68.80 | 69.40 | 69.40 | 1.31% | 226,766 |
| Jul 15, 2025 | 68.60 | 70.80 | 67.80 | 68.50 | 68.50 | 1.03% | 318,930 |
| Jul 14, 2025 | 68.70 | 68.90 | 67.30 | 67.80 | 67.80 | -1.60% | 219,675 |
| Jul 13, 2025 | 68.80 | 71.40 | 67.60 | 68.90 | 68.90 | -0.29% | 565,942 |
| Jul 10, 2025 | 66.20 | 69.50 | 64.00 | 69.10 | 69.10 | 5.82% | 412,553 |
| Jul 9, 2025 | 62.70 | 67.00 | 62.70 | 65.30 | 65.30 | 5.15% | 485,181 |
| Jul 8, 2025 | 62.10 | 63.20 | 61.40 | 62.10 | 62.10 | 0.16% | 136,031 |
| Jul 7, 2025 | 62.50 | 62.60 | 61.70 | 62.00 | 62.00 | 0.49% | 138,635 |
| Jul 3, 2025 | 63.70 | 63.70 | 61.40 | 61.70 | 61.70 | -2.37% | 129,352 |
| Jul 2, 2025 | 62.00 | 64.40 | 61.10 | 63.20 | 63.20 | 1.94% | 147,469 |
| Jun 30, 2025 | 62.80 | 63.30 | 61.50 | 62.00 | 62.00 | -1.90% | 218,941 |
| Jun 29, 2025 | 63.80 | 65.30 | 62.30 | 63.20 | 63.20 | -0.94% | 272,832 |
| Jun 26, 2025 | 61.00 | 65.00 | 60.10 | 63.80 | 63.80 | 2.90% | 432,577 |
| Jun 25, 2025 | 60.70 | 63.90 | 60.30 | 62.00 | 62.00 | 2.48% | 473,417 |
| Jun 24, 2025 | 57.00 | 61.00 | 57.00 | 60.50 | 60.50 | 6.70% | 517,463 |
| Jun 23, 2025 | 55.40 | 57.50 | 55.20 | 56.70 | 56.70 | 2.35% | 134,278 |