Aziz Pipes Limited (DSE:AZIZPIPES)
Bangladesh · Delayed Price · Currency is BDT 47.00
0.00 (0.00%)
At close: Nov 3, 2025
Aziz Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 47.00 | 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 |
| 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 |