Anwar Galvanizing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	100.00	100.80	98.70	99.20	99.20	0.20%	688,085
May 6, 2026	100.10	101.80	98.70	99.00	99.00	-1.00%	617,727
May 5, 2026	99.50	102.70	99.50	100.00	100.00	0.81%	692,417
May 4, 2026	99.20	99.90	98.00	99.20	99.20	1.43%	481,532
May 3, 2026	101.00	101.10	97.60	97.80	97.80	-2.20%	652,333
Apr 30, 2026	102.00	102.90	99.20	100.00	100.00	-1.48%	594,820
Apr 29, 2026	101.50	105.80	101.00	101.50	101.50	1.10%	1,525,907
Apr 28, 2026	100.40	101.90	99.50	100.40	100.40	-0.10%	528,225
Apr 27, 2026	99.60	103.00	98.60	100.50	100.50	0.90%	937,277
Apr 26, 2026	102.00	103.80	98.30	99.60	99.60	-1.87%	1,193,570
Apr 23, 2026	101.90	104.20	100.50	101.50	101.50	0.50%	965,514
Apr 22, 2026	97.00	103.60	96.50	101.00	101.00	5.21%	1,455,678
Apr 21, 2026	96.00	97.40	95.70	96.00	96.00	0.63%	567,819
Apr 20, 2026	95.40	96.60	94.00	95.40	95.40	0.74%	553,207
Apr 19, 2026	96.80	96.90	94.40	94.70	94.70	-1.76%	564,392
Apr 16, 2026	100.00	100.40	96.10	96.40	96.40	-2.63%	746,919
Apr 15, 2026	99.00	101.50	97.60	99.00	99.00	1.75%	1,030,615
Apr 13, 2026	94.10	98.90	94.10	97.30	97.30	3.73%	1,348,608
Apr 12, 2026	95.00	95.20	92.90	93.80	93.80	-1.16%	483,809
Apr 9, 2026	94.90	97.40	93.70	94.90	94.90	-0.52%	726,978
Apr 8, 2026	92.00	95.80	92.00	95.40	95.40	4.95%	536,511
Apr 7, 2026	90.90	91.50	89.80	90.90	90.90	2.25%	269,880
Apr 6, 2026	88.90	91.90	88.20	88.90	88.90	-0.67%	214,795
Apr 5, 2026	93.30	93.30	89.10	89.50	89.50	-4.07%	327,540
Apr 2, 2026	93.30	95.80	93.00	93.30	93.30	-1.27%	300,885
Apr 1, 2026	94.20	95.30	93.60	94.50	94.50	1.07%	412,594
Mar 31, 2026	97.00	97.30	93.00	93.50	93.50	-3.11%	452,822
Mar 30, 2026	96.50	97.90	95.90	96.50	96.50	0.52%	425,906
Mar 29, 2026	97.50	97.50	95.00	96.00	96.00	-0.72%	466,018
Mar 25, 2026	96.70	98.80	96.10	96.70	96.70	-1.33%	463,203
Mar 24, 2026	96.40	98.70	94.90	98.00	98.00	2.19%	569,891
Mar 16, 2026	94.50	96.90	94.10	95.90	95.90	1.48%	390,983
Mar 15, 2026	96.60	98.00	94.20	94.50	94.50	-1.56%	315,243
Mar 12, 2026	96.00	96.60	93.10	96.00	96.00	2.89%	465,680
Mar 11, 2026	94.10	94.50	92.60	93.30	93.30	-0.74%	375,730
Mar 10, 2026	91.20	94.40	91.20	94.00	94.00	3.18%	564,738
Mar 9, 2026	91.10	91.80	87.00	91.10	91.10	4.83%	480,913
Mar 8, 2026	91.00	92.20	85.30	86.90	86.90	-5.34%	529,007