Anwar Galvanizing Limited (DSE:ANWARGALV)
Bangladesh · Delayed Price · Currency is BDT 93.40
+2.20 (2.41%)
At close: Jan 22, 2026
Anwar Galvanizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 4, 2026 | 87.60 | 91.60 | 87.50 | 91.00 | 91.00 | 4.60% | 1,150,812 |
| Jan 1, 2026 | 86.60 | 87.80 | 85.10 | 87.00 | 87.00 | 2.35% | 432,549 |
| Dec 30, 2025 | 85.00 | 86.20 | 83.90 | 85.00 | 85.00 | 0.95% | 288,048 |
| Dec 29, 2025 | 84.20 | 85.50 | 82.90 | 84.20 | 84.20 | -0.12% | 406,779 |
| Dec 28, 2025 | 87.60 | 87.60 | 84.00 | 84.30 | 84.30 | -1.17% | 314,229 |
| Dec 24, 2025 | 85.30 | 87.20 | 84.70 | 85.30 | 85.30 | -0.35% | 514,103 |
| Dec 23, 2025 | 85.60 | 89.20 | 85.00 | 85.60 | 85.60 | -3.39% | 486,564 |
| Dec 22, 2025 | 88.70 | 91.10 | 88.00 | 88.60 | 88.60 | 0.23% | 602,207 |
| Dec 21, 2025 | 85.40 | 88.80 | 83.20 | 88.40 | 88.40 | 3.51% | 548,932 |
| Dec 18, 2025 | 84.00 | 86.80 | 81.70 | 85.40 | 85.40 | 2.64% | 528,657 |
| Dec 17, 2025 | 86.00 | 87.30 | 81.90 | 83.20 | 83.20 | -3.14% | 627,488 |
| Dec 15, 2025 | 85.90 | 91.80 | 84.90 | 85.90 | 85.90 | -5.81% | 877,046 |
| Dec 14, 2025 | 93.50 | 94.90 | 90.50 | 91.20 | 91.20 | -1.83% | 659,681 |
| Dec 11, 2025 | 90.30 | 94.20 | 89.90 | 92.90 | 92.90 | 2.99% | 916,399 |
| Dec 10, 2025 | 93.90 | 95.60 | 89.40 | 90.20 | 90.20 | -2.38% | 927,041 |
| Dec 9, 2025 | 85.70 | 92.60 | 85.00 | 92.40 | 92.40 | 9.74% | 1,105,564 |
| Dec 8, 2025 | 81.60 | 85.40 | 81.60 | 84.20 | 84.20 | 3.69% | 433,273 |
| Dec 7, 2025 | 87.30 | 87.70 | 80.50 | 81.20 | 81.20 | -6.77% | 733,172 |
| Dec 3, 2025 | 87.10 | 90.90 | 86.40 | 87.10 | 87.10 | -1.69% | 614,398 |
| Dec 2, 2025 | 87.20 | 89.80 | 84.40 | 88.60 | 88.60 | 0.68% | 542,902 |
| Dec 1, 2025 | 88.00 | 94.90 | 87.10 | 88.00 | 88.00 | -6.58% | 1,085,251 |
| Nov 30, 2025 | 96.70 | 99.00 | 93.50 | 94.20 | 94.20 | -2.59% | 982,716 |
| Nov 27, 2025 | 96.70 | 99.00 | 95.20 | 96.70 | 96.70 | 0.42% | 1,083,153 |
| Nov 26, 2025 | 96.30 | 102.40 | 95.00 | 96.30 | 96.30 | -3.12% | 1,248,598 |
| Nov 25, 2025 | 96.60 | 102.90 | 95.70 | 99.40 | 99.40 | 3.43% | 1,789,543 |
| Nov 24, 2025 | 96.10 | 98.50 | 95.40 | 96.10 | 96.10 | -0.52% | 1,394,343 |
| Nov 23, 2025 | 91.80 | 97.50 | 89.00 | 96.60 | 96.60 | 5.23% | 1,412,873 |
| Nov 20, 2025 | 91.80 | 93.50 | 85.70 | 91.80 | 91.80 | 7.12% | 1,716,995 |
| Nov 19, 2025 | 85.00 | 87.50 | 84.30 | 85.70 | 85.70 | -0.12% | 883,957 |
| Nov 18, 2025 | 86.00 | 88.70 | 83.80 | 85.80 | 85.80 | - | 1,324,517 |
| Nov 17, 2025 | 85.10 | 89.40 | 84.20 | 85.80 | 85.80 | 1.18% | 1,475,390 |
| Nov 16, 2025 | 78.00 | 85.50 | 74.10 | 84.80 | 84.80 | 9.00% | 1,037,063 |
| Nov 13, 2025 | 86.60 | 87.70 | 77.00 | 77.80 | 77.80 | -9.01% | 1,315,696 |
| Nov 12, 2025 | 86.80 | 91.50 | 81.30 | 85.50 | 85.50 | -1.38% | 1,210,141 |
| Nov 11, 2025 | 96.00 | 99.70 | 86.40 | 86.70 | 86.70 | -9.59% | 1,763,741 |
| Nov 10, 2025 | 99.80 | 103.00 | 91.90 | 95.90 | 95.90 | -6.07% | 2,261,653 |