Aziz Pipes Limited (DSE:AZIZPIPES)
Bangladesh · Delayed Price · Currency is BDT 78.70
0.00 (0.00%)
At close: Sep 24, 2026
Aziz Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 78.70 | 78.90 | 76.00 | 78.70 | 78.70 | - | 28,453 |
| Sep 23, 2026 | 71.50 | 79.50 | 70.10 | 78.70 | 78.70 | 6.35% | 29,327 |
| Sep 22, 2026 | 74.20 | 74.60 | 72.30 | 74.00 | 74.00 | -0.13% | 3,845 |
| Sep 21, 2026 | 76.70 | 76.90 | 73.20 | 74.10 | 74.10 | -3.77% | 3,970 |
| Sep 20, 2026 | 72.90 | 78.00 | 72.90 | 77.00 | 77.00 | 5.62% | 753 |
| Sep 17, 2026 | 72.50 | 74.00 | 72.50 | 72.90 | 72.90 | 1.11% | 3,544 |
| Sep 16, 2026 | 73.00 | 73.20 | 72.00 | 72.10 | 72.10 | -1.23% | 3,871 |
| Sep 15, 2026 | 73.20 | 74.80 | 71.10 | 73.00 | 73.00 | - | 6,048 |
| Sep 14, 2026 | 79.00 | 79.00 | 71.20 | 73.00 | 73.00 | 0.41% | 1,646 |
| Sep 13, 2026 | 75.50 | 78.50 | 72.50 | 72.70 | 72.70 | -3.07% | 9,624 |
| Sep 10, 2026 | 75.00 | 77.90 | 73.00 | 75.00 | 75.00 | -1.06% | 3,200 |
| Sep 9, 2026 | 74.00 | 78.00 | 74.00 | 75.80 | 75.80 | -2.45% | 3,882 |
| Sep 8, 2026 | 77.30 | 84.00 | 76.90 | 77.70 | 77.70 | -1.89% | 9,655 |
| Sep 7, 2026 | 78.00 | 80.50 | 76.00 | 79.20 | 79.20 | 0.13% | 8,889 |
| Sep 6, 2026 | 80.50 | 80.50 | 78.70 | 79.10 | 79.10 | 0.51% | 32,021 |
| Sep 3, 2026 | 79.70 | 80.70 | 78.20 | 78.70 | 78.70 | -1.25% | 18,751 |
| Sep 2, 2026 | 79.50 | 80.20 | 79.10 | 79.70 | 79.70 | 0.63% | 7,941 |
| Sep 1, 2026 | 78.30 | 81.10 | 78.30 | 79.20 | 79.20 | 1.15% | 8,303 |
| Aug 31, 2026 | 78.30 | 79.90 | 76.50 | 78.30 | 78.30 | 0.13% | 8,989 |
| Aug 30, 2026 | 78.70 | 79.50 | 78.00 | 78.20 | 78.20 | -2.74% | 8,386 |
| Aug 27, 2026 | 80.40 | 82.50 | 75.00 | 80.40 | 80.40 | 0.12% | 29,886 |
| Aug 25, 2026 | 82.40 | 82.40 | 79.80 | 80.30 | 80.30 | -2.55% | 4,871 |
| Aug 24, 2026 | 83.60 | 84.20 | 80.10 | 82.40 | 82.40 | -1.44% | 9,312 |
| Aug 23, 2026 | 84.00 | 84.30 | 82.50 | 83.60 | 83.60 | 0.60% | 43,823 |
| Aug 20, 2026 | 81.00 | 83.40 | 80.30 | 83.10 | 83.10 | 2.59% | 62,506 |
| Aug 19, 2026 | 81.90 | 81.90 | 80.40 | 81.00 | 81.00 | -0.98% | 19,140 |
| Aug 18, 2026 | 81.80 | 82.70 | 80.40 | 81.80 | 81.80 | 1.36% | 38,990 |
| Aug 17, 2026 | 80.70 | 83.50 | 80.00 | 80.70 | 80.70 | 0.75% | 12,845 |
| Aug 16, 2026 | 80.00 | 80.80 | 79.30 | 80.10 | 80.10 | -0.99% | 23,794 |
| Aug 13, 2026 | 80.90 | 82.00 | 80.80 | 80.90 | 80.90 | -0.86% | 42,112 |
| Aug 12, 2026 | 81.60 | 82.50 | 81.10 | 81.60 | 81.60 | -0.24% | 20,044 |
| Aug 11, 2026 | 81.80 | 83.90 | 80.60 | 81.80 | 81.80 | -1.56% | 37,288 |
| Aug 10, 2026 | 83.40 | 84.00 | 82.00 | 83.10 | 83.10 | 0.61% | 43,240 |
| Aug 9, 2026 | 80.30 | 83.00 | 80.30 | 82.60 | 82.60 | 1.60% | 39,612 |
| Aug 6, 2026 | 82.50 | 82.50 | 81.00 | 81.30 | 81.30 | -1.45% | 70,753 |
| Aug 4, 2026 | 82.50 | 83.90 | 80.10 | 82.50 | 82.50 | 3.00% | 57,319 |
| Aug 3, 2026 | 76.60 | 81.00 | 76.60 | 80.10 | 80.10 | 2.04% | 78,217 |
| Aug 2, 2026 | 75.40 | 79.00 | 75.40 | 78.50 | 78.50 | 4.11% | 54,397 |
| Jul 30, 2026 | 76.00 | 76.90 | 73.60 | 75.40 | 75.40 | 0.13% | 25,238 |
| Jul 29, 2026 | 75.30 | 76.00 | 73.70 | 75.30 | 75.30 | 2.17% | 59,897 |
| Jul 28, 2026 | 72.90 | 74.00 | 72.40 | 73.70 | 73.70 | 1.10% | 23,577 |
| Jul 27, 2026 | 71.10 | 75.00 | 71.10 | 72.90 | 72.90 | - | 13,364 |
| Jul 26, 2026 | 76.00 | 76.00 | 72.60 | 72.90 | 72.90 | -2.15% | 7,513 |
| Jul 23, 2026 | 76.00 | 76.30 | 71.80 | 74.50 | 74.50 | -0.93% | 35,201 |
| Jul 22, 2026 | 75.20 | 77.70 | 75.00 | 75.20 | 75.20 | -1.70% | 9,812 |
| Jul 21, 2026 | 75.50 | 77.70 | 75.50 | 76.50 | 76.50 | 0.26% | 18,001 |
| Jul 20, 2026 | 76.00 | 77.70 | 75.80 | 76.30 | 76.30 | 0.39% | 27,449 |
| Jul 19, 2026 | 76.20 | 77.50 | 75.50 | 76.00 | 76.00 | -1.43% | 15,522 |
| Jul 16, 2026 | 76.40 | 79.60 | 76.30 | 77.10 | 77.10 | -1.41% | 20,999 |
| Jul 15, 2026 | 79.00 | 80.00 | 76.30 | 78.20 | 78.20 | -0.38% | 35,911 |