Anwar Galvanizing Limited (DSE:ANWARGALV)
Bangladesh · Delayed Price · Currency is BDT 111.80
+1.10 (0.99%)
At close: Sep 13, 2026
Anwar Galvanizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 107.40 | 113.40 | 106.30 | 110.70 | 110.70 | 3.94% | 721,130 |
| Sep 9, 2026 | 106.50 | 106.90 | 104.60 | 106.50 | 106.50 | 1.04% | 198,322 |
| Sep 8, 2026 | 105.40 | 108.30 | 104.80 | 105.40 | 105.40 | -0.38% | 183,246 |
| Sep 7, 2026 | 105.80 | 107.20 | 102.60 | 105.80 | 105.80 | 0.47% | 262,039 |
| Sep 6, 2026 | 108.00 | 108.90 | 104.90 | 105.30 | 105.30 | -2.50% | 237,193 |
| Sep 3, 2026 | 108.00 | 110.00 | 104.50 | 108.00 | 108.00 | 3.75% | 456,702 |
| Sep 2, 2026 | 104.10 | 105.60 | 103.10 | 104.10 | 104.10 | 1.36% | 153,551 |
| Sep 1, 2026 | 102.70 | 105.90 | 102.30 | 102.70 | 102.70 | - | 142,092 |
| Aug 31, 2026 | 105.20 | 105.80 | 102.00 | 102.70 | 102.70 | -2.19% | 207,910 |
| Aug 30, 2026 | 108.50 | 109.00 | 104.70 | 105.00 | 105.00 | -0.94% | 236,331 |
| Aug 27, 2026 | 105.40 | 108.50 | 104.60 | 106.00 | 106.00 | 2.22% | 185,583 |
| Aug 25, 2026 | 104.90 | 106.00 | 102.80 | 103.70 | 103.70 | 0.39% | 127,766 |
| Aug 24, 2026 | 108.40 | 108.50 | 102.10 | 103.30 | 103.30 | -4.00% | 211,714 |
| Aug 23, 2026 | 110.30 | 111.70 | 107.00 | 107.60 | 107.60 | -2.36% | 205,695 |
| Aug 20, 2026 | 111.40 | 111.80 | 109.90 | 110.20 | 110.20 | -0.09% | 181,993 |
| Aug 19, 2026 | 110.30 | 112.90 | 110.00 | 110.30 | 110.30 | -0.54% | 271,232 |
| Aug 18, 2026 | 114.00 | 115.50 | 110.10 | 110.90 | 110.90 | -2.29% | 244,112 |
| Aug 17, 2026 | 116.80 | 117.30 | 112.50 | 113.50 | 113.50 | -2.66% | 258,014 |
| Aug 16, 2026 | 117.00 | 120.30 | 116.10 | 116.60 | 116.60 | 0.52% | 750,426 |
| Aug 13, 2026 | 116.00 | 116.50 | 112.60 | 116.00 | 116.00 | 2.02% | 484,411 |
| Aug 12, 2026 | 113.70 | 116.40 | 113.30 | 113.70 | 113.70 | -1.22% | 338,425 |
| Aug 11, 2026 | 115.10 | 115.40 | 112.50 | 115.10 | 115.10 | 2.68% | 512,489 |
| Aug 10, 2026 | 112.10 | 112.80 | 111.60 | 112.10 | 112.10 | 0.36% | 196,547 |
| Aug 9, 2026 | 110.90 | 112.80 | 109.90 | 111.70 | 111.70 | 1.27% | 310,867 |
| Aug 6, 2026 | 112.10 | 112.60 | 109.40 | 110.30 | 110.30 | -0.99% | 251,206 |
| Aug 4, 2026 | 112.30 | 112.80 | 111.00 | 111.40 | 111.40 | -0.27% | 222,193 |
| Aug 3, 2026 | 112.70 | 113.10 | 111.50 | 111.70 | 111.70 | -0.18% | 298,734 |
| Aug 2, 2026 | 113.90 | 114.50 | 111.60 | 111.90 | 111.90 | -1.06% | 293,540 |
| Jul 30, 2026 | 114.40 | 114.40 | 112.80 | 113.10 | 113.10 | -0.09% | 153,417 |
| Jul 29, 2026 | 113.20 | 116.40 | 112.90 | 113.20 | 113.20 | -1.22% | 291,392 |
| Jul 28, 2026 | 114.60 | 115.40 | 112.70 | 114.60 | 114.60 | 1.60% | 226,503 |
| Jul 27, 2026 | 112.90 | 113.90 | 112.20 | 112.80 | 112.80 | 0.89% | 161,196 |
| Jul 26, 2026 | 112.20 | 113.80 | 111.00 | 111.80 | 111.80 | -0.36% | 135,664 |
| Jul 23, 2026 | 115.70 | 115.70 | 111.80 | 112.20 | 112.20 | -2.09% | 296,216 |
| Jul 22, 2026 | 117.00 | 117.70 | 114.00 | 114.60 | 114.60 | -1.55% | 301,590 |
| Jul 21, 2026 | 115.00 | 118.30 | 115.00 | 116.40 | 116.40 | 1.22% | 218,618 |
| Jul 20, 2026 | 115.40 | 116.70 | 114.70 | 115.00 | 115.00 | -0.26% | 245,481 |
| Jul 19, 2026 | 118.00 | 118.00 | 114.90 | 115.30 | 115.30 | -1.96% | 247,760 |
| Jul 16, 2026 | 117.00 | 118.80 | 116.20 | 117.60 | 117.60 | 0.77% | 314,929 |
| Jul 15, 2026 | 120.00 | 121.00 | 115.60 | 116.70 | 116.70 | -2.34% | 669,485 |
| Jul 14, 2026 | 121.00 | 122.40 | 118.80 | 119.50 | 119.50 | -0.99% | 477,067 |
| Jul 13, 2026 | 117.50 | 123.60 | 116.90 | 120.70 | 120.70 | 3.07% | 1,083,749 |
| Jul 12, 2026 | 118.20 | 118.30 | 116.50 | 117.10 | 117.10 | -0.09% | 406,409 |
| Jul 9, 2026 | 114.80 | 118.40 | 113.90 | 117.20 | 117.20 | 3.35% | 518,463 |
| Jul 8, 2026 | 114.60 | 115.90 | 112.70 | 113.40 | 113.40 | -0.96% | 272,571 |
| Jul 7, 2026 | 114.50 | 118.00 | 114.20 | 114.50 | 114.50 | -1.97% | 487,969 |
| Jul 6, 2026 | 116.80 | 118.60 | 116.60 | 116.80 | 116.80 | 0.09% | 440,743 |
| Jul 5, 2026 | 118.00 | 118.80 | 116.30 | 116.70 | 116.70 | -0.77% | 340,455 |
| Jul 2, 2026 | 117.40 | 119.80 | 115.40 | 117.60 | 117.60 | 0.34% | 428,185 |
| Jun 30, 2026 | 117.80 | 118.80 | 116.90 | 117.20 | 117.20 | -0.51% | 421,710 |