Aziz Pipes Limited (DSE:AZIZPIPES)
Bangladesh · Delayed Price · Currency is BDT 50.80
+0.50 (0.99%)
At close: Oct 9, 2025
Aziz Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 50.30 | 53.60 | 50.00 | 50.00 | 50.00 | -6.54% | 15,973 |
| Sep 21, 2025 | 55.50 | 55.50 | 53.00 | 53.50 | 53.50 | -2.37% | 10,275 |
| Sep 18, 2025 | 54.50 | 55.00 | 54.40 | 54.80 | 54.80 | -0.36% | 2,185 |
| Sep 17, 2025 | 55.60 | 55.60 | 54.90 | 55.00 | 55.00 | 1.48% | 2,828 |
| Sep 16, 2025 | 53.50 | 55.50 | 53.50 | 54.20 | 54.20 | -0.55% | 9,245 |
| Sep 15, 2025 | 54.10 | 55.20 | 54.10 | 54.50 | 54.50 | -0.18% | 3,222 |
| Sep 14, 2025 | 55.50 | 56.00 | 54.60 | 54.60 | 54.60 | -1.44% | 9,410 |
| Sep 11, 2025 | 56.00 | 56.90 | 55.00 | 55.40 | 55.40 | 0.36% | 8,292 |
| Sep 10, 2025 | 57.90 | 57.90 | 54.70 | 55.20 | 55.20 | -2.30% | 25,169 |
| Sep 9, 2025 | 57.30 | 57.40 | 56.50 | 56.50 | 56.50 | -1.22% | 17,699 |
| Sep 8, 2025 | 56.90 | 58.50 | 56.90 | 57.20 | 57.20 | - | 10,616 |
| Sep 7, 2025 | 56.90 | 57.50 | 56.90 | 57.20 | 57.20 | 0.53% | 29,312 |
| Sep 4, 2025 | 57.50 | 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 |