Aziz Pipes Limited (DSE:AZIZPIPES)
Bangladesh · Delayed Price · Currency is BDT 57.10
-0.70 (-1.21%)
At close: Aug 31, 2025
Aziz Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 56.90 | 57.50 | 56.60 | 56.90 | 56.90 | 0.71% | 11,637 |
| Sep 3, 2025 | 58.50 | 58.50 | 56.30 | 56.50 | 56.50 | -2.08% | 24,737 |
| Sep 2, 2025 | 57.40 | 58.00 | 56.90 | 57.70 | 57.70 | 1.76% | 56,394 |
| Sep 1, 2025 | 57.30 | 57.30 | 56.50 | 56.70 | 56.70 | -0.70% | 23,748 |
| Aug 31, 2025 | 58.50 | 58.80 | 56.80 | 57.10 | 57.10 | -1.21% | 23,989 |
| Aug 28, 2025 | 58.20 | 58.20 | 56.70 | 57.80 | 57.80 | 3.77% | 29,455 |
| Aug 27, 2025 | 57.00 | 57.60 | 55.40 | 55.70 | 55.70 | -0.71% | 16,632 |
| Aug 26, 2025 | 57.60 | 57.80 | 56.00 | 56.10 | 56.10 | -5.87% | 78,847 |
| Aug 25, 2025 | 54.80 | 60.90 | 54.80 | 59.60 | 59.60 | -1.97% | 32,374 |
| Aug 24, 2025 | 62.00 | 62.50 | 60.50 | 60.80 | 60.80 | -4.10% | 58,132 |
| Aug 21, 2025 | 60.20 | 64.90 | 58.70 | 63.40 | 63.40 | 4.62% | 62,673 |
| Aug 20, 2025 | 60.90 | 64.00 | 60.10 | 60.60 | 60.60 | 2.36% | 79,898 |
| Aug 19, 2025 | 60.80 | 61.90 | 59.00 | 59.20 | 59.20 | -1.99% | 43,392 |
| Aug 18, 2025 | 59.40 | 61.00 | 59.40 | 60.40 | 60.40 | 4.50% | 103,658 |
| Aug 17, 2025 | 54.20 | 58.30 | 54.20 | 57.80 | 57.80 | 8.24% | 82,876 |
| Aug 14, 2025 | 55.20 | 55.20 | 53.10 | 53.40 | 53.40 | -2.73% | 22,973 |
| Aug 13, 2025 | 55.60 | 55.90 | 54.70 | 54.90 | 54.90 | -0.90% | 18,308 |
| Aug 12, 2025 | 55.40 | 56.50 | 55.30 | 55.40 | 55.40 | -1.07% | 19,032 |
| Aug 11, 2025 | 57.00 | 57.10 | 55.40 | 56.00 | 56.00 | -1.06% | 34,417 |
| Aug 10, 2025 | 55.70 | 56.60 | 54.20 | 56.60 | 56.60 | 4.24% | 73,128 |
| Aug 7, 2025 | 55.00 | 56.00 | 54.10 | 54.30 | 54.30 | -0.55% | 31,415 |
| Aug 6, 2025 | 53.50 | 56.80 | 53.10 | 54.60 | 54.60 | 2.06% | 44,228 |
| Aug 4, 2025 | 52.60 | 53.60 | 52.60 | 53.50 | 53.50 | 1.52% | 17,336 |
| Aug 3, 2025 | 53.20 | 53.30 | 52.30 | 52.70 | 52.70 | - | 27,597 |
| Jul 31, 2025 | 53.40 | 53.50 | 52.50 | 52.70 | 52.70 | -1.13% | 12,615 |
| Jul 30, 2025 | 52.10 | 53.40 | 52.10 | 53.30 | 53.30 | 1.52% | 11,215 |
| Jul 29, 2025 | 53.00 | 53.00 | 52.40 | 52.50 | 52.50 | -0.94% | 15,972 |
| Jul 28, 2025 | 53.70 | 53.80 | 53.00 | 53.00 | 53.00 | -0.19% | 15,348 |
| Jul 27, 2025 | 52.60 | 53.80 | 52.60 | 53.10 | 53.10 | 0.38% | 20,169 |
| Jul 24, 2025 | 52.50 | 53.00 | 52.30 | 52.90 | 52.90 | 0.57% | 11,068 |
| Jul 23, 2025 | 52.70 | 53.40 | 52.50 | 52.60 | 52.60 | 0.19% | 18,308 |
| Jul 22, 2025 | 52.30 | 52.50 | 51.80 | 52.50 | 52.50 | 0.19% | 14,629 |
| Jul 21, 2025 | 52.40 | 53.30 | 51.90 | 52.40 | 52.40 | - | 25,304 |
| Jul 20, 2025 | 52.30 | 54.00 | 52.10 | 52.40 | 52.40 | -0.95% | 14,079 |
| Jul 17, 2025 | 53.60 | 53.60 | 52.00 | 52.90 | 52.90 | 1.54% | 23,135 |
| Jul 16, 2025 | 52.00 | 53.90 | 51.00 | 52.10 | 52.10 | -1.70% | 33,277 |
| Jul 15, 2025 | 54.60 | 54.80 | 52.70 | 53.00 | 53.00 | -1.49% | 31,081 |
| Jul 14, 2025 | 55.00 | 56.10 | 53.50 | 53.80 | 53.80 | -0.92% | 37,927 |
| Jul 13, 2025 | 48.30 | 54.60 | 48.30 | 54.30 | 54.30 | 7.31% | 104,291 |
| Jul 10, 2025 | 48.50 | 51.70 | 47.70 | 50.60 | 50.60 | 5.42% | 35,139 |
| Jul 9, 2025 | 48.30 | 48.80 | 47.80 | 48.00 | 48.00 | 2.13% | 10,596 |
| Jul 8, 2025 | 47.00 | 47.20 | 46.50 | 47.00 | 47.00 | -0.63% | 10,213 |
| Jul 7, 2025 | 47.30 | 47.90 | 47.00 | 47.30 | 47.30 | 0.21% | 6,748 |
| Jul 3, 2025 | 47.30 | 47.70 | 46.50 | 47.20 | 47.20 | -1.67% | 5,567 |
| Jul 2, 2025 | 47.30 | 48.40 | 46.60 | 48.00 | 48.00 | 1.48% | 5,621 |
| Jun 30, 2025 | 47.00 | 47.50 | 46.70 | 47.30 | 47.30 | - | 4,781 |
| Jun 29, 2025 | 48.00 | 48.60 | 46.70 | 47.30 | 47.30 | -1.05% | 4,123 |
| Jun 26, 2025 | 48.80 | 48.80 | 46.20 | 47.80 | 47.80 | 1.06% | 14,109 |
| Jun 25, 2025 | 47.00 | 47.50 | 47.00 | 47.30 | 47.30 | 1.94% | 8,409 |
| Jun 24, 2025 | 46.80 | 46.80 | 46.20 | 46.40 | 46.40 | 4.98% | 2,350 |