Aziz Pipes Limited (DSE:AZIZPIPES)
Bangladesh · Delayed Price · Currency is BDT 78.00
+4.10 (5.55%)
At close: Jun 16, 2026
Aziz Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 69.50 | 74.50 | 69.50 | 73.90 | 73.90 | 5.87% | 97,389 |
| Jun 14, 2026 | 70.00 | 71.00 | 68.10 | 69.80 | 69.80 | - | 64,045 |
| Jun 11, 2026 | 68.20 | 71.00 | 68.00 | 69.80 | 69.80 | 1.75% | 54,135 |
| Jun 10, 2026 | 70.00 | 71.50 | 67.30 | 68.60 | 68.60 | -0.44% | 27,035 |
| Jun 9, 2026 | 69.80 | 71.90 | 68.30 | 68.90 | 68.90 | 0.73% | 19,832 |
| Jun 8, 2026 | 68.40 | 69.90 | 65.00 | 68.40 | 68.40 | - | 30,615 |
| Jun 7, 2026 | 72.10 | 72.10 | 67.00 | 68.40 | 68.40 | -5.13% | 95,732 |
| Jun 4, 2026 | 72.70 | 73.10 | 69.60 | 72.10 | 72.10 | -0.83% | 59,976 |
| Jun 3, 2026 | 78.60 | 78.60 | 72.00 | 72.70 | 72.70 | -2.81% | 103,413 |
| Jun 2, 2026 | 69.50 | 74.90 | 68.70 | 74.80 | 74.80 | 9.84% | 205,151 |
| Jun 1, 2026 | 65.00 | 69.00 | 63.90 | 68.10 | 68.10 | 5.91% | 93,807 |
| May 24, 2026 | 64.00 | 64.80 | 63.60 | 64.30 | 64.30 | 1.26% | 65,267 |
| May 23, 2026 | 61.40 | 63.90 | 61.30 | 63.50 | 63.50 | 4.96% | 64,830 |
| May 21, 2026 | 60.50 | 61.00 | 58.00 | 60.50 | 60.50 | 4.31% | 47,210 |
| May 20, 2026 | 58.00 | 59.80 | 57.70 | 58.00 | 58.00 | -0.51% | 55,034 |
| May 19, 2026 | 57.30 | 58.90 | 56.70 | 58.30 | 58.30 | 1.75% | 36,895 |
| May 18, 2026 | 56.60 | 58.00 | 56.50 | 57.30 | 57.30 | 0.35% | 27,647 |
| May 17, 2026 | 59.50 | 60.70 | 56.10 | 57.10 | 57.10 | -3.71% | 48,739 |
| May 14, 2026 | 59.30 | 61.40 | 59.00 | 59.30 | 59.30 | 0.85% | 23,984 |
| May 13, 2026 | 58.80 | 62.00 | 58.00 | 58.80 | 58.80 | -3.61% | 48,667 |
| May 12, 2026 | 63.00 | 63.50 | 60.60 | 61.00 | 61.00 | -2.56% | 38,621 |
| May 11, 2026 | 64.20 | 66.50 | 62.20 | 62.60 | 62.60 | -1.42% | 61,174 |
| May 10, 2026 | 62.20 | 65.70 | 62.20 | 63.50 | 63.50 | 2.42% | 58,583 |
| May 7, 2026 | 62.00 | 63.60 | 59.20 | 62.00 | 62.00 | 2.48% | 57,208 |
| 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 |