Aziz Pipes Limited (DSE:AZIZPIPES)
Bangladesh · Delayed Price · Currency is BDT 54.30
-0.30 (-0.55%)
At close: Aug 7, 2025
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 45.90 | 45.90 | 43.60 | 44.20 | 44.20 | -2.86% | 11,153 |
| Jun 22, 2025 | 45.60 | 46.20 | 45.20 | 45.50 | 45.50 | -2.99% | 4,702 |
| Jun 19, 2025 | 47.00 | 47.00 | 46.60 | 46.90 | 46.90 | -0.21% | 2,594 |
| Jun 18, 2025 | 47.80 | 47.80 | 46.90 | 47.00 | 47.00 | 1.29% | 7,171 |
| Jun 17, 2025 | 47.00 | 47.60 | 46.00 | 46.40 | 46.40 | -1.28% | 2,606 |
| Jun 16, 2025 | 46.90 | 47.30 | 45.90 | 47.00 | 47.00 | 3.98% | 11,314 |
| Jun 15, 2025 | 47.40 | 47.40 | 44.50 | 45.20 | 45.20 | -2.38% | 787 |
| Jun 4, 2025 | 47.00 | 47.00 | 46.00 | 46.30 | 46.30 | 0.65% | 3,375 |
| Jun 3, 2025 | 47.30 | 47.30 | 45.80 | 46.00 | 46.00 | -0.22% | 592 |
| Jun 2, 2025 | 46.00 | 47.00 | 44.60 | 46.10 | 46.10 | 1.54% | 5,279 |
| Jun 1, 2025 | 46.00 | 46.00 | 45.20 | 45.40 | 45.40 | -2.37% | 3,870 |
| May 29, 2025 | 47.90 | 47.90 | 44.30 | 46.50 | 46.50 | 1.97% | 6,170 |
| May 28, 2025 | 47.00 | 48.80 | 45.20 | 45.60 | 45.60 | 2.70% | 19,606 |
| May 27, 2025 | 44.30 | 44.80 | 44.00 | 44.40 | 44.40 | -0.22% | 8,251 |
| May 26, 2025 | 44.90 | 44.90 | 44.30 | 44.50 | 44.50 | -1.11% | 2,100 |
| May 25, 2025 | 44.10 | 45.20 | 43.50 | 45.00 | 45.00 | 2.27% | 3,051 |
| May 24, 2025 | 43.80 | 46.50 | 43.00 | 44.00 | 44.00 | -0.90% | 540 |
| May 22, 2025 | 47.00 | 47.00 | 44.10 | 44.40 | 44.40 | -1.55% | 1,957 |