Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh · Delayed Price · Currency is BDT 12.00
+0.70 (6.19%)
At close: Oct 30, 2025
Fu-Wang Ceramic Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -3.31% | 586,847 |
| Nov 2, 2025 | 12.10 | 12.40 | 12.00 | 12.10 | 12.10 | 0.83% | 701,771 |
| Oct 30, 2025 | 11.50 | 12.10 | 11.30 | 12.00 | 12.00 | 6.19% | 1,192,878 |
| Oct 29, 2025 | 11.50 | 11.50 | 11.10 | 11.30 | 11.30 | -0.88% | 362,317 |
| Oct 28, 2025 | 11.60 | 11.80 | 11.20 | 11.40 | 11.40 | 0.88% | 187,368 |
| Oct 27, 2025 | 11.70 | 11.70 | 11.20 | 11.30 | 11.30 | -1.74% | 297,326 |
| Oct 26, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -0.86% | 122,829 |
| Oct 23, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 294,195 |
| Oct 22, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 256,314 |
| Oct 21, 2025 | 11.70 | 12.00 | 11.50 | 11.60 | 11.60 | - | 293,152 |
| Oct 20, 2025 | 11.30 | 11.80 | 11.00 | 11.60 | 11.60 | 3.57% | 371,797 |
| Oct 19, 2025 | 11.90 | 12.00 | 11.10 | 11.20 | 11.20 | -5.08% | 435,126 |
| Oct 16, 2025 | 12.20 | 12.20 | 11.70 | 11.80 | 11.80 | -0.84% | 380,406 |
| Oct 15, 2025 | 12.50 | 12.50 | 11.90 | 11.90 | 11.90 | -3.25% | 583,739 |
| Oct 14, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -1.60% | 297,650 |
| Oct 13, 2025 | 12.50 | 12.70 | 12.20 | 12.50 | 12.50 | 2.46% | 478,278 |
| Oct 12, 2025 | 12.80 | 12.80 | 12.10 | 12.20 | 12.20 | -3.17% | 426,435 |
| Oct 9, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 470,227 |
| Oct 8, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | - | 444,200 |
| Oct 7, 2025 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | -2.29% | 1,004,915 |
| Oct 6, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 509,448 |
| Oct 5, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 413,462 |
| Sep 30, 2025 | 13.30 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 564,187 |
| Sep 29, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | - | 438,640 |
| Sep 28, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | - | 472,033 |
| Sep 25, 2025 | 13.70 | 13.80 | 13.20 | 13.30 | 13.30 | -2.21% | 1,343,795 |
| Sep 24, 2025 | 13.20 | 13.70 | 13.20 | 13.60 | 13.60 | 3.03% | 816,641 |
| Sep 23, 2025 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | 0.76% | 645,870 |
| Sep 22, 2025 | 13.50 | 13.60 | 12.90 | 13.10 | 13.10 | -1.50% | 863,130 |
| Sep 21, 2025 | 13.90 | 13.90 | 13.20 | 13.30 | 13.30 | -2.21% | 640,401 |
| Sep 18, 2025 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -2.86% | 1,666,939 |
| Sep 17, 2025 | 14.30 | 14.50 | 13.90 | 14.00 | 14.00 | -1.41% | 1,324,418 |
| Sep 16, 2025 | 14.30 | 14.50 | 14.20 | 14.20 | 14.20 | -0.70% | 895,727 |
| Sep 15, 2025 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | -1.38% | 1,243,666 |
| Sep 14, 2025 | 14.50 | 15.00 | 14.40 | 14.50 | 14.50 | 1.40% | 3,579,018 |
| Sep 11, 2025 | 14.00 | 14.40 | 13.90 | 14.30 | 14.30 | 2.88% | 1,742,503 |
| Sep 10, 2025 | 14.70 | 14.70 | 13.80 | 13.90 | 13.90 | -4.14% | 2,221,991 |
| Sep 9, 2025 | 15.00 | 15.10 | 14.40 | 14.50 | 14.50 | -3.33% | 3,096,899 |
| Sep 8, 2025 | 15.20 | 15.50 | 14.90 | 15.00 | 15.00 | - | 4,928,147 |
| Sep 7, 2025 | 14.60 | 15.40 | 14.50 | 15.00 | 15.00 | 3.45% | 6,148,556 |
| Sep 4, 2025 | 15.10 | 15.10 | 14.40 | 14.50 | 14.50 | -1.36% | 3,345,261 |
| Sep 3, 2025 | 13.80 | 14.80 | 13.80 | 14.70 | 14.70 | 7.30% | 9,572,717 |
| Sep 2, 2025 | 13.30 | 13.80 | 13.10 | 13.70 | 13.70 | 4.58% | 2,362,636 |
| Sep 1, 2025 | 13.60 | 13.70 | 13.00 | 13.10 | 13.10 | -2.96% | 1,656,125 |
| Aug 31, 2025 | 13.80 | 13.90 | 13.30 | 13.50 | 13.50 | -1.46% | 3,035,576 |
| Aug 28, 2025 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | - | 2,359,175 |
| Aug 27, 2025 | 13.20 | 13.80 | 13.10 | 13.70 | 13.70 | 3.79% | 4,152,975 |
| Aug 26, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 1,207,269 |
| Aug 25, 2025 | 12.90 | 13.50 | 12.70 | 13.30 | 13.30 | 3.91% | 2,249,084 |
| Aug 24, 2025 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 1,309,451 |