Anwar Galvanizing Limited (DSE:ANWARGALV)
Bangladesh · Delayed Price · Currency is BDT 112.20
-2.40 (-2.09%)
At close: Jul 23, 2026
Anwar Galvanizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 118.50 | 119.80 | 117.20 | 117.80 | 117.80 | -0.17% | 433,953 |
| Jun 28, 2026 | 120.50 | 120.80 | 117.60 | 118.00 | 118.00 | -0.76% | 445,005 |
| Jun 25, 2026 | 117.40 | 120.90 | 116.50 | 118.90 | 118.90 | 1.54% | 714,923 |
| Jun 24, 2026 | 115.60 | 118.30 | 114.20 | 117.10 | 117.10 | 1.65% | 609,301 |
| Jun 23, 2026 | 111.60 | 115.90 | 110.70 | 115.20 | 115.20 | 3.78% | 413,908 |
| Jun 22, 2026 | 113.00 | 114.30 | 110.90 | 111.00 | 111.00 | -1.25% | 466,813 |
| Jun 21, 2026 | 116.00 | 116.60 | 112.10 | 112.40 | 112.40 | -1.49% | 428,643 |
| Jun 18, 2026 | 117.00 | 118.90 | 113.00 | 114.10 | 114.10 | -2.23% | 676,868 |
| Jun 17, 2026 | 116.70 | 119.00 | 116.30 | 116.70 | 116.70 | 0.09% | 621,107 |
| Jun 16, 2026 | 119.30 | 121.00 | 115.60 | 116.60 | 116.60 | -1.35% | 702,059 |
| Jun 15, 2026 | 117.50 | 122.90 | 116.90 | 118.20 | 118.20 | 0.60% | 1,087,727 |
| Jun 14, 2026 | 122.40 | 123.00 | 117.00 | 117.50 | 117.50 | -2.97% | 1,026,693 |
| Jun 11, 2026 | 119.00 | 126.90 | 117.40 | 121.10 | 121.10 | 1.76% | 1,436,650 |
| Jun 10, 2026 | 121.60 | 124.40 | 118.00 | 119.00 | 119.00 | -3.02% | 1,518,447 |
| Jun 9, 2026 | 122.70 | 127.60 | 119.00 | 122.70 | 122.70 | 3.11% | 1,591,627 |
| Jun 8, 2026 | 119.00 | 119.00 | 106.10 | 119.00 | 119.00 | 9.98% | 1,936,602 |
| Jun 7, 2026 | 115.00 | 116.90 | 106.10 | 108.20 | 108.20 | -1.37% | 1,708,915 |
| Jun 4, 2026 | 99.80 | 109.70 | 99.40 | 109.70 | 109.70 | 9.92% | 1,599,656 |
| Jun 3, 2026 | 99.00 | 101.90 | 99.00 | 99.80 | 99.80 | 1.22% | 752,983 |
| Jun 2, 2026 | 99.00 | 99.90 | 98.50 | 98.60 | 98.60 | -0.10% | 443,185 |
| Jun 1, 2026 | 100.40 | 101.20 | 98.30 | 98.70 | 98.70 | -1.50% | 304,945 |
| May 24, 2026 | 99.50 | 101.80 | 99.50 | 100.20 | 100.20 | 1.21% | 608,723 |
| May 23, 2026 | 98.30 | 99.60 | 97.60 | 99.00 | 99.00 | 1.85% | 321,992 |
| May 21, 2026 | 97.80 | 98.40 | 96.90 | 97.20 | 97.20 | -0.10% | 384,528 |
| May 20, 2026 | 98.00 | 98.90 | 97.10 | 97.30 | 97.30 | -0.41% | 295,017 |
| May 19, 2026 | 97.70 | 99.10 | 97.30 | 97.70 | 97.70 | 0.21% | 256,911 |
| May 18, 2026 | 98.50 | 99.50 | 97.30 | 97.50 | 97.50 | -0.91% | 427,638 |
| May 17, 2026 | 100.60 | 101.70 | 98.10 | 98.40 | 98.40 | -2.09% | 443,331 |
| May 14, 2026 | 99.90 | 102.70 | 99.00 | 100.50 | 100.50 | 0.60% | 585,201 |
| May 13, 2026 | 99.90 | 103.50 | 99.50 | 99.90 | 99.90 | -2.35% | 467,487 |
| May 12, 2026 | 102.30 | 103.70 | 98.20 | 102.30 | 102.30 | 4.82% | 1,247,813 |
| May 11, 2026 | 97.20 | 99.50 | 97.00 | 97.60 | 97.60 | 0.41% | 382,369 |
| May 10, 2026 | 100.00 | 100.40 | 97.00 | 97.20 | 97.20 | -2.02% | 429,252 |