Anwar Galvanizing Limited (DSE:ANWARGALV)
Bangladesh · Delayed Price · Currency is BDT 69.40
+0.20 (0.29%)
At close: Jul 31, 2025
Anwar Galvanizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 57.00 | 57.00 | 55.10 | 55.40 | 55.40 | -2.81% | 66,946 |
| Jun 19, 2025 | 56.60 | 58.00 | 56.30 | 57.00 | 57.00 | 1.79% | 249,649 |
| Jun 18, 2025 | 56.00 | 57.00 | 54.70 | 56.00 | 56.00 | 2.00% | 89,794 |
| Jun 17, 2025 | 56.30 | 56.80 | 54.70 | 54.90 | 54.90 | -2.66% | 56,094 |
| Jun 16, 2025 | 54.30 | 57.90 | 54.30 | 56.40 | 56.40 | 3.68% | 112,260 |
| Jun 15, 2025 | 53.30 | 54.90 | 53.30 | 54.40 | 54.40 | 0.74% | 42,108 |
| Jun 4, 2025 | 54.70 | 54.70 | 53.80 | 54.00 | 54.00 | -1.10% | 30,652 |
| Jun 3, 2025 | 54.40 | 54.70 | 53.80 | 54.60 | 54.60 | 0.92% | 33,060 |
| Jun 2, 2025 | 53.20 | 54.90 | 53.10 | 54.10 | 54.10 | 0.56% | 43,456 |
| Jun 1, 2025 | 53.00 | 54.50 | 53.00 | 53.80 | 53.80 | 1.51% | 16,696 |
| May 29, 2025 | 54.30 | 54.30 | 51.80 | 53.00 | 53.00 | 1.15% | 33,949 |
| May 28, 2025 | 54.90 | 55.00 | 52.10 | 52.40 | 52.40 | -4.03% | 48,080 |
| May 27, 2025 | 56.20 | 56.20 | 54.40 | 54.60 | 54.60 | -0.91% | 36,600 |
| May 26, 2025 | 54.70 | 56.30 | 54.60 | 55.10 | 55.10 | 0.92% | 44,664 |
| May 25, 2025 | 55.90 | 56.00 | 54.50 | 54.60 | 54.60 | -2.33% | 97,481 |
| May 24, 2025 | 55.00 | 57.20 | 55.00 | 55.90 | 55.90 | -1.76% | 48,241 |
| May 22, 2025 | 54.50 | 58.90 | 54.50 | 56.90 | 56.90 | 5.37% | 336,918 |
| May 21, 2025 | 53.60 | 54.80 | 53.40 | 54.00 | 54.00 | 1.31% | 32,774 |
| May 20, 2025 | 54.50 | 54.50 | 52.50 | 53.30 | 53.30 | - | 38,381 |
| May 19, 2025 | 54.60 | 54.60 | 53.10 | 53.30 | 53.30 | -1.11% | 47,757 |
| May 18, 2025 | 54.30 | 55.50 | 53.60 | 53.90 | 53.90 | 3.06% | 56,876 |
| May 15, 2025 | 53.30 | 54.20 | 52.10 | 52.30 | 52.30 | -2.06% | 45,282 |
| May 14, 2025 | 53.30 | 54.10 | 52.20 | 53.40 | 53.40 | 0.19% | 38,873 |