Aziz Pipes Limited (DSE:AZIZPIPES)
Bangladesh · Delayed Price · Currency is BDT 60.50
-2.60 (-4.12%)
At close: May 6, 2026
Aziz Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 60.50 | 64.40 | 60.00 | 60.50 | 60.50 | -4.12% | 40,009 |
| May 5, 2026 | 68.00 | 68.00 | 62.00 | 63.10 | 63.10 | -4.39% | 62,340 |
| May 4, 2026 | 66.00 | 67.40 | 61.50 | 66.00 | 66.00 | 7.67% | 182,611 |
| May 3, 2026 | 60.00 | 62.40 | 60.00 | 61.30 | 61.30 | 3.72% | 121,765 |
| Apr 30, 2026 | 59.10 | 60.90 | 56.00 | 59.10 | 59.10 | 4.42% | 158,006 |
| Apr 29, 2026 | 56.60 | 57.80 | 53.40 | 56.60 | 56.60 | 4.81% | 92,155 |
| Apr 28, 2026 | 54.00 | 54.40 | 53.00 | 54.00 | 54.00 | - | 29,018 |
| Apr 27, 2026 | 54.00 | 58.90 | 53.30 | 54.00 | 54.00 | -3.40% | 52,175 |
| Apr 26, 2026 | 51.00 | 55.90 | 50.70 | 55.90 | 55.90 | 9.82% | 164,744 |
| Apr 23, 2026 | 50.90 | 52.40 | 50.70 | 50.90 | 50.90 | -1.36% | 7,728 |
| Apr 22, 2026 | 53.90 | 53.90 | 51.50 | 51.60 | 51.60 | -0.77% | 39,152 |
| Apr 21, 2026 | 49.70 | 52.30 | 49.70 | 52.00 | 52.00 | 2.97% | 61,954 |
| Apr 20, 2026 | 50.50 | 50.90 | 49.10 | 50.50 | 50.50 | 2.64% | 18,980 |
| Apr 19, 2026 | 50.20 | 50.20 | 49.00 | 49.20 | 49.20 | 1.23% | 8,873 |
| Apr 16, 2026 | 50.10 | 51.10 | 48.40 | 48.60 | 48.60 | -3.19% | 48,023 |
| Apr 15, 2026 | 52.90 | 52.90 | 49.60 | 50.20 | 50.20 | 1.01% | 9,328 |
| Apr 13, 2026 | 50.00 | 50.50 | 49.50 | 49.70 | 49.70 | -0.60% | 11,324 |
| Apr 12, 2026 | 49.70 | 50.20 | 49.50 | 50.00 | 50.00 | -0.20% | 22,472 |
| Apr 9, 2026 | 51.30 | 51.60 | 49.10 | 50.10 | 50.10 | -2.15% | 24,754 |
| Apr 8, 2026 | 50.00 | 51.80 | 50.00 | 51.20 | 51.20 | 6.44% | 36,331 |
| Apr 7, 2026 | 46.20 | 49.30 | 46.20 | 48.10 | 48.10 | 2.12% | 20,331 |
| Apr 6, 2026 | 46.10 | 50.60 | 46.10 | 47.10 | 47.10 | -3.09% | 12,058 |
| Apr 5, 2026 | 50.30 | 50.30 | 48.10 | 48.60 | 48.60 | -4.33% | 12,677 |
| Apr 2, 2026 | 53.10 | 53.10 | 50.70 | 50.80 | 50.80 | -1.74% | 23,026 |
| Apr 1, 2026 | 51.70 | 52.10 | 50.80 | 51.70 | 51.70 | 2.17% | 22,355 |
| Mar 31, 2026 | 51.50 | 51.90 | 50.20 | 50.60 | 50.60 | -1.36% | 37,181 |
| Mar 30, 2026 | 51.60 | 52.40 | 50.60 | 51.30 | 51.30 | 0.79% | 20,653 |
| Mar 29, 2026 | 50.50 | 51.40 | 49.40 | 50.90 | 50.90 | 1.19% | 12,784 |
| Mar 25, 2026 | 50.30 | 50.90 | 48.30 | 50.30 | 50.30 | 4.36% | 21,594 |
| Mar 24, 2026 | 51.80 | 51.90 | 47.00 | 48.20 | 48.20 | -7.13% | 16,987 |
| Mar 16, 2026 | 51.90 | 52.50 | 49.00 | 51.90 | 51.90 | 0.58% | 24,774 |
| Mar 15, 2026 | 51.60 | 53.50 | 49.50 | 51.60 | 51.60 | 0.78% | 33,842 |
| Mar 12, 2026 | 49.50 | 51.90 | 48.30 | 51.20 | 51.20 | 5.13% | 33,613 |
| Mar 11, 2026 | 48.10 | 49.00 | 47.10 | 48.70 | 48.70 | 1.88% | 14,691 |
| Mar 10, 2026 | 47.80 | 48.20 | 47.20 | 47.80 | 47.80 | 3.46% | 29,149 |
| Mar 9, 2026 | 46.20 | 46.50 | 42.30 | 46.20 | 46.20 | 4.05% | 11,091 |
| Mar 8, 2026 | 49.00 | 49.00 | 44.00 | 44.40 | 44.40 | -7.50% | 27,313 |
| Mar 5, 2026 | 49.80 | 49.90 | 45.70 | 48.00 | 48.00 | -2.04% | 27,792 |
| Mar 4, 2026 | 48.70 | 52.00 | 46.20 | 49.00 | 49.00 | 1.03% | 41,257 |
| Mar 3, 2026 | 51.70 | 52.10 | 48.10 | 48.50 | 48.50 | -6.01% | 70,325 |
| Mar 2, 2026 | 53.10 | 54.80 | 51.10 | 51.60 | 51.60 | -3.37% | 63,033 |
| Mar 1, 2026 | 53.30 | 55.10 | 50.90 | 53.40 | 53.40 | -4.30% | 69,632 |
| Feb 26, 2026 | 54.00 | 57.00 | 52.60 | 55.80 | 55.80 | 3.53% | 108,225 |
| Feb 25, 2026 | 51.60 | 54.60 | 51.50 | 53.90 | 53.90 | 8.45% | 181,763 |
| Feb 24, 2026 | 45.40 | 49.80 | 45.00 | 49.70 | 49.70 | 9.71% | 60,438 |
| Feb 23, 2026 | 44.60 | 45.70 | 43.60 | 45.30 | 45.30 | 4.62% | 12,937 |
| Feb 22, 2026 | 46.60 | 46.60 | 43.10 | 43.30 | 43.30 | -1.59% | 3,117 |
| Feb 19, 2026 | 43.70 | 44.00 | 43.70 | 44.00 | 44.00 | 0.69% | 4,957 |
| Feb 18, 2026 | 43.40 | 45.00 | 43.40 | 43.70 | 43.70 | -2.46% | 12,137 |
| Feb 17, 2026 | 45.30 | 46.00 | 43.60 | 44.80 | 44.80 | 1.59% | 13,021 |