Aziz Pipes Limited (DSE:AZIZPIPES)
Bangladesh · Delayed Price · Currency is BDT 44.50
+0.40 (0.91%)
At close: Dec 4, 2025
Aziz Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.20 | 45.00 | 43.50 | 44.50 | 44.50 | 0.91% | 6,200 |
| Dec 3, 2025 | 44.60 | 45.10 | 44.00 | 44.10 | 44.10 | -1.12% | 2,485 |
| Dec 2, 2025 | 45.00 | 45.30 | 43.30 | 44.60 | 44.60 | 4.21% | 2,981 |
| Dec 1, 2025 | 46.90 | 46.90 | 42.50 | 42.80 | 42.80 | -6.14% | 5,207 |
| Nov 30, 2025 | 45.10 | 46.70 | 45.00 | 45.60 | 45.60 | 0.88% | 4,971 |
| Nov 27, 2025 | 45.20 | 45.90 | 44.00 | 45.20 | 45.20 | 2.49% | 1,353 |
| Nov 26, 2025 | 44.90 | 44.90 | 43.50 | 44.10 | 44.10 | -0.90% | 218 |
| Nov 25, 2025 | 44.00 | 45.00 | 43.70 | 44.50 | 44.50 | -0.45% | 4,772 |
| Nov 24, 2025 | 44.70 | 47.00 | 44.60 | 44.70 | 44.70 | -1.32% | 3,419 |
| Nov 23, 2025 | 43.70 | 47.00 | 42.10 | 45.30 | 45.30 | 2.95% | 4,123 |
| Nov 20, 2025 | 44.40 | 44.40 | 42.30 | 44.00 | 44.00 | 0.92% | 9,630 |
| Nov 19, 2025 | 41.00 | 44.60 | 41.00 | 43.60 | 43.60 | 6.34% | 1,643 |
| Nov 18, 2025 | 41.80 | 42.30 | 40.00 | 41.00 | 41.00 | 6.49% | 6,264 |
| Nov 16, 2025 | 37.30 | 40.60 | 35.80 | 38.50 | 38.50 | 3.22% | 3,531 |
| Nov 13, 2025 | 41.00 | 42.00 | 37.00 | 37.30 | 37.30 | -9.25% | 8,377 |
| Nov 12, 2025 | 41.10 | 44.30 | 40.60 | 41.10 | 41.10 | -0.72% | 1,259 |
| Nov 11, 2025 | 40.70 | 41.50 | 40.60 | 41.40 | 41.40 | -0.24% | 7,156 |
| Nov 10, 2025 | 44.00 | 44.00 | 40.10 | 41.50 | 41.50 | -5.68% | 11,308 |
| Nov 9, 2025 | 45.30 | 46.30 | 43.80 | 44.00 | 44.00 | -2.87% | 11,978 |
| Nov 6, 2025 | 46.90 | 47.10 | 44.70 | 45.30 | 45.30 | -3.41% | 9,949 |
| Nov 5, 2025 | 48.20 | 48.20 | 46.30 | 46.90 | 46.90 | -0.21% | 2,828 |
| Nov 4, 2025 | 50.10 | 50.10 | 46.20 | 47.00 | 47.00 | - | 1,324 |
| Nov 3, 2025 | 46.10 | 48.60 | 46.10 | 47.00 | 47.00 | - | 4,470 |
| Nov 2, 2025 | 47.30 | 47.50 | 44.90 | 47.00 | 47.00 | 4.68% | 14,892 |
| Oct 30, 2025 | 46.00 | 46.00 | 44.50 | 44.90 | 44.90 | -2.39% | 2,658 |
| Oct 29, 2025 | 46.60 | 46.60 | 44.70 | 46.00 | 46.00 | 2.91% | 37 |
| Oct 28, 2025 | 45.50 | 47.00 | 43.10 | 44.70 | 44.70 | -2.83% | 4,006 |
| Oct 27, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -0.43% | 1,520 |
| Oct 26, 2025 | 46.10 | 46.90 | 46.00 | 46.20 | 46.20 | 0.43% | 3,273 |
| Oct 23, 2025 | 45.30 | 47.00 | 45.30 | 46.00 | 46.00 | -1.92% | 7,282 |
| Oct 22, 2025 | 47.40 | 47.40 | 46.50 | 46.90 | 46.90 | 1.96% | 104 |
| Oct 21, 2025 | 48.90 | 48.90 | 45.00 | 46.00 | 46.00 | 0.22% | 4,796 |
| Oct 20, 2025 | 45.00 | 49.10 | 45.00 | 45.90 | 45.90 | -1.08% | 8,347 |
| Oct 19, 2025 | 46.00 | 48.50 | 46.00 | 46.40 | 46.40 | -3.53% | 1,011 |
| Oct 16, 2025 | 48.00 | 50.00 | 48.00 | 48.10 | 48.10 | 0.21% | 8,722 |
| Oct 15, 2025 | 47.50 | 48.60 | 47.50 | 48.00 | 48.00 | -0.41% | 2,048 |
| Oct 14, 2025 | 49.90 | 49.90 | 48.10 | 48.20 | 48.20 | -0.82% | 4,550 |
| Oct 13, 2025 | 51.20 | 51.20 | 48.50 | 48.60 | 48.60 | -1.22% | 5,085 |
| Oct 12, 2025 | 49.50 | 50.80 | 49.20 | 49.20 | 49.20 | -3.15% | 4,272 |
| Oct 9, 2025 | 48.40 | 50.90 | 48.40 | 50.80 | 50.80 | 0.99% | 5,238 |
| Oct 8, 2025 | 50.80 | 51.00 | 50.00 | 50.30 | 50.30 | 0.80% | 12,988 |
| Oct 7, 2025 | 50.00 | 50.70 | 49.80 | 49.90 | 49.90 | -0.40% | 1,579 |
| Oct 6, 2025 | 50.50 | 51.00 | 50.00 | 50.10 | 50.10 | -0.20% | 11,120 |
| Oct 5, 2025 | 50.30 | 50.50 | 50.00 | 50.20 | 50.20 | -0.20% | 5,116 |
| Sep 30, 2025 | 50.50 | 50.90 | 49.40 | 50.30 | 50.30 | 2.44% | 13,331 |
| Sep 29, 2025 | 49.70 | 49.90 | 48.30 | 49.10 | 49.10 | -0.61% | 5,123 |
| Sep 28, 2025 | 50.00 | 50.00 | 48.30 | 49.40 | 49.40 | -1.40% | 5,820 |
| Sep 25, 2025 | 48.70 | 50.50 | 48.70 | 50.10 | 50.10 | 2.87% | 6,309 |
| Sep 24, 2025 | 48.00 | 49.00 | 47.10 | 48.70 | 48.70 | 1.04% | 8,900 |
| Sep 23, 2025 | 50.10 | 50.90 | 47.50 | 48.20 | 48.20 | -3.60% | 17,816 |