Anwar Galvanizing Limited (DSE:ANWARGALV)
Bangladesh · Delayed Price · Currency is BDT 109.20
-1.40 (-1.27%)
At close: Nov 4, 2026
Anwar Galvanizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 113.50 | 114.20 | 109.90 | 110.60 | 110.60 | -2.12% | 466,572 |
| Nov 2, 2026 | 114.00 | 115.20 | 112.60 | 113.00 | 113.00 | -0.88% | 296,826 |
| Nov 1, 2026 | 113.20 | 116.50 | 113.10 | 114.00 | 114.00 | 0.53% | 453,748 |
| Oct 29, 2026 | 116.80 | 117.00 | 112.60 | 113.40 | 113.40 | -2.66% | 614,489 |
| Oct 28, 2026 | 125.00 | 125.00 | 115.70 | 116.50 | 116.50 | -3.24% | 1,273,662 |
| Oct 27, 2026 | 121.00 | 121.70 | 119.30 | 120.40 | 120.40 | 0.17% | 635,998 |
| Oct 26, 2026 | 116.20 | 120.90 | 115.30 | 120.20 | 120.20 | 3.44% | 849,278 |
| Oct 25, 2026 | 119.60 | 119.90 | 115.80 | 116.20 | 116.20 | -2.84% | 390,167 |
| Oct 19, 2026 | 119.90 | 121.70 | 118.50 | 119.60 | 119.60 | 2.66% | 577,358 |
| Oct 17, 2026 | 119.00 | 119.70 | 116.20 | 116.50 | 116.50 | -2.10% | 280,973 |
| Oct 15, 2026 | 115.60 | 121.80 | 115.40 | 119.00 | 119.00 | 3.03% | 627,003 |
| Oct 14, 2026 | 118.40 | 119.00 | 115.20 | 115.50 | 115.50 | -2.37% | 490,777 |
| Oct 13, 2026 | 118.30 | 121.70 | 117.60 | 118.30 | 118.30 | 0.17% | 756,149 |
| Oct 12, 2026 | 118.10 | 118.80 | 113.60 | 118.10 | 118.10 | 3.51% | 704,569 |
| Oct 11, 2026 | 113.20 | 116.70 | 113.20 | 114.10 | 114.10 | 0.88% | 279,045 |
| Oct 8, 2026 | 115.00 | 115.80 | 112.70 | 113.10 | 113.10 | -1.22% | 343,670 |
| Oct 7, 2026 | 114.50 | 115.80 | 113.70 | 114.50 | 114.50 | 0.97% | 337,518 |
| Oct 6, 2026 | 113.40 | 114.90 | 112.30 | 113.40 | 113.40 | 1.07% | 349,037 |
| Oct 5, 2026 | 114.70 | 115.90 | 111.70 | 112.20 | 112.20 | -2.09% | 319,149 |
| Oct 4, 2026 | 115.80 | 117.60 | 114.00 | 114.60 | 114.60 | -0.35% | 395,200 |
| Oct 1, 2026 | 118.10 | 118.30 | 114.10 | 115.00 | 115.00 | -1.79% | 386,150 |
| Sep 30, 2026 | 116.00 | 119.00 | 115.20 | 117.10 | 117.10 | 2.00% | 438,412 |
| Sep 29, 2026 | 117.40 | 118.90 | 113.80 | 114.80 | 114.80 | -2.21% | 598,498 |
| Sep 28, 2026 | 117.40 | 121.80 | 116.70 | 117.40 | 117.40 | -3.06% | 750,586 |
| Sep 27, 2026 | 121.00 | 123.50 | 119.80 | 121.10 | 121.10 | 0.75% | 1,021,628 |
| Sep 24, 2026 | 118.40 | 121.50 | 117.60 | 120.20 | 120.20 | 1.69% | 1,007,976 |
| Sep 23, 2026 | 118.40 | 119.90 | 116.80 | 118.20 | 118.20 | -0.17% | 628,574 |
| Sep 22, 2026 | 118.40 | 122.40 | 115.70 | 118.40 | 118.40 | 2.78% | 1,660,910 |
| Sep 21, 2026 | 112.30 | 116.70 | 111.50 | 115.20 | 115.20 | 2.58% | 716,951 |
| Sep 20, 2026 | 113.10 | 113.80 | 111.90 | 112.30 | 112.30 | 0.36% | 320,080 |
| Sep 17, 2026 | 111.90 | 113.60 | 110.90 | 111.90 | 111.90 | -0.53% | 357,699 |
| Sep 16, 2026 | 112.50 | 114.10 | 111.00 | 112.50 | 112.50 | -0.71% | 320,765 |
| Sep 15, 2026 | 114.00 | 114.70 | 112.30 | 113.30 | 113.30 | -0.09% | 473,603 |
| Sep 14, 2026 | 112.00 | 113.90 | 111.50 | 113.40 | 113.40 | 1.43% | 497,673 |
| Sep 13, 2026 | 111.00 | 112.80 | 108.80 | 111.80 | 111.80 | 0.99% | 326,582 |
| 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 |