Anwar Galvanizing Limited (DSE:ANWARGALV)
Bangladesh · Delayed Price · Currency is BDT 63.60
-2.00 (-3.05%)
At close: Oct 12, 2025
Anwar Galvanizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 70.10 | 70.10 | 65.50 | 65.60 | 65.60 | -3.67% | 106,709 |
| Oct 8, 2025 | 70.00 | 70.40 | 67.40 | 68.10 | 68.10 | -2.58% | 130,383 |
| Oct 7, 2025 | 71.20 | 72.10 | 69.80 | 69.90 | 69.90 | -1.83% | 154,350 |
| Oct 6, 2025 | 71.90 | 72.90 | 70.10 | 71.20 | 71.20 | -0.97% | 100,442 |
| Oct 5, 2025 | 73.50 | 73.50 | 71.30 | 71.90 | 71.90 | -2.04% | 148,092 |
| Sep 30, 2025 | 73.20 | 73.80 | 72.50 | 73.40 | 73.40 | 1.24% | 82,522 |
| Sep 29, 2025 | 73.30 | 73.40 | 72.20 | 72.50 | 72.50 | -0.82% | 71,140 |
| Sep 28, 2025 | 74.50 | 74.50 | 72.80 | 73.10 | 73.10 | -1.88% | 89,381 |
| Sep 25, 2025 | 76.50 | 76.50 | 74.10 | 74.50 | 74.50 | - | 117,495 |
| Sep 24, 2025 | 74.40 | 75.30 | 73.10 | 74.50 | 74.50 | 1.92% | 94,297 |
| Sep 23, 2025 | 73.20 | 73.90 | 71.10 | 73.10 | 73.10 | 0.83% | 115,720 |
| Sep 22, 2025 | 76.50 | 76.50 | 72.20 | 72.50 | 72.50 | -3.33% | 144,918 |
| Sep 21, 2025 | 79.00 | 79.00 | 74.10 | 75.00 | 75.00 | -3.72% | 124,182 |
| Sep 18, 2025 | 79.20 | 80.40 | 77.00 | 77.90 | 77.90 | -2.38% | 117,792 |
| Sep 17, 2025 | 79.80 | 81.30 | 79.40 | 79.80 | 79.80 | 1.27% | 166,412 |
| Sep 16, 2025 | 78.90 | 79.40 | 77.90 | 78.80 | 78.80 | 1.03% | 152,104 |
| Sep 15, 2025 | 78.70 | 79.50 | 77.70 | 78.00 | 78.00 | -0.13% | 89,236 |
| Sep 14, 2025 | 81.10 | 81.80 | 77.60 | 78.10 | 78.10 | -3.10% | 202,825 |
| Sep 11, 2025 | 78.80 | 81.40 | 77.20 | 80.60 | 80.60 | 2.68% | 190,079 |
| Sep 10, 2025 | 80.80 | 82.00 | 78.10 | 78.50 | 78.50 | -2.61% | 268,611 |
| Sep 9, 2025 | 82.20 | 83.30 | 80.10 | 80.60 | 80.60 | -1.35% | 322,761 |
| Sep 8, 2025 | 83.80 | 83.90 | 81.20 | 81.70 | 81.70 | -0.97% | 377,502 |
| Sep 7, 2025 | 83.40 | 84.80 | 82.30 | 82.50 | 82.50 | -1.08% | 511,153 |
| Sep 4, 2025 | 84.10 | 84.90 | 83.10 | 83.40 | 83.40 | -0.12% | 372,522 |
| 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 |