Aziz Pipes Limited (DSE:AZIZPIPES)
Bangladesh · Delayed Price · Currency is BDT 72.90
-1.60 (-2.15%)
At close: Jul 26, 2026
Aziz Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 77.00 | 80.60 | 74.80 | 78.50 | 78.50 | 3.56% | 67,497 |
| Jul 13, 2026 | 74.90 | 77.50 | 73.80 | 75.80 | 75.80 | 4.55% | 30,327 |
| Jul 12, 2026 | 74.10 | 75.90 | 71.00 | 72.50 | 72.50 | -4.48% | 94,131 |
| Jul 9, 2026 | 75.90 | 78.00 | 74.80 | 75.90 | 75.90 | -0.39% | 27,329 |
| Jul 8, 2026 | 76.00 | 77.50 | 75.20 | 76.20 | 76.20 | 0.79% | 11,730 |
| Jul 7, 2026 | 78.00 | 79.80 | 74.80 | 75.60 | 75.60 | -3.20% | 61,394 |
| Jul 6, 2026 | 78.80 | 80.80 | 77.70 | 78.10 | 78.10 | 0.51% | 37,538 |
| Jul 5, 2026 | 75.90 | 78.00 | 75.80 | 77.70 | 77.70 | 2.91% | 23,833 |
| Jul 2, 2026 | 79.10 | 79.80 | 75.20 | 75.50 | 75.50 | -5.03% | 78,182 |
| Jun 30, 2026 | 80.00 | 82.00 | 76.00 | 79.50 | 79.50 | -1.85% | 34,388 |
| Jun 29, 2026 | 82.00 | 82.60 | 80.20 | 81.00 | 81.00 | 0.87% | 38,428 |
| Jun 28, 2026 | 81.20 | 84.00 | 79.50 | 80.30 | 80.30 | -1.11% | 33,106 |
| Jun 25, 2026 | 84.00 | 84.50 | 79.00 | 81.20 | 81.20 | -1.34% | 98,175 |
| Jun 24, 2026 | 79.90 | 82.80 | 79.90 | 82.30 | 82.30 | 6.88% | 169,776 |
| Jun 23, 2026 | 71.30 | 78.00 | 70.70 | 77.00 | 77.00 | 7.69% | 49,319 |
| Jun 22, 2026 | 72.90 | 73.80 | 71.00 | 71.50 | 71.50 | -1.92% | 45,573 |
| Jun 21, 2026 | 73.00 | 74.50 | 70.00 | 72.90 | 72.90 | -1.49% | 36,713 |
| Jun 18, 2026 | 79.00 | 79.00 | 72.70 | 74.00 | 74.00 | -5.97% | 86,923 |
| Jun 17, 2026 | 78.70 | 82.00 | 78.10 | 78.70 | 78.70 | 0.90% | 160,589 |
| Jun 16, 2026 | 74.10 | 78.30 | 72.50 | 78.00 | 78.00 | 5.55% | 222,101 |
| 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 |