Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh · Delayed Price · Currency is BDT 11.40
0.00 (0.00%)
At close: Jan 1, 2026
Fu-Wang Ceramic Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | - | 341,196 |
| Dec 30, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 187,566 |
| Dec 29, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 146,434 |
| Dec 28, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -0.88% | 366,366 |
| Dec 24, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | - | 151,356 |
| Dec 23, 2025 | 11.60 | 11.70 | 11.20 | 11.30 | 11.30 | -1.74% | 349,818 |
| Dec 22, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | 1.77% | 240,344 |
| Dec 21, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | - | 292,003 |
| Dec 18, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 425,676 |
| Dec 17, 2025 | 11.70 | 11.80 | 11.30 | 11.40 | 11.40 | -1.72% | 605,256 |
| Dec 15, 2025 | 11.60 | 11.90 | 11.60 | 11.60 | 11.60 | -1.69% | 562,019 |
| Dec 14, 2025 | 12.00 | 12.20 | 11.70 | 11.80 | 11.80 | -1.67% | 898,937 |
| Dec 11, 2025 | 12.00 | 12.10 | 11.70 | 12.00 | 12.00 | 1.69% | 715,203 |
| Dec 10, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 678,679 |
| Dec 9, 2025 | 11.90 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 781,527 |
| Dec 8, 2025 | 11.50 | 12.00 | 11.50 | 11.90 | 11.90 | 3.48% | 911,115 |
| Dec 7, 2025 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 412,297 |
| Dec 4, 2025 | 11.60 | 11.90 | 11.40 | 11.60 | 11.60 | -2.52% | 767,933 |
| Dec 3, 2025 | 11.90 | 12.40 | 11.80 | 11.90 | 11.90 | -1.65% | 1,504,589 |
| Dec 2, 2025 | 12.10 | 12.20 | 11.40 | 12.10 | 12.10 | 6.14% | 1,921,967 |
| Dec 1, 2025 | 11.40 | 11.90 | 11.10 | 11.40 | 11.40 | 2.70% | 2,027,141 |
| Nov 30, 2025 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -3.48% | 691,847 |
| Nov 27, 2025 | 11.30 | 11.60 | 11.20 | 11.50 | 11.50 | 0.88% | 648,915 |
| Nov 25, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.30 | -1.72% | 854,403 |
| Nov 24, 2025 | 11.40 | 11.70 | 11.20 | 11.60 | 11.50 | 4.50% | 933,159 |
| Nov 23, 2025 | 10.90 | 11.20 | 10.80 | 11.10 | 11.00 | 0.91% | 442,275 |
| Nov 20, 2025 | 11.60 | 11.60 | 11.00 | 11.00 | 10.90 | -3.51% | 452,806 |
| Nov 19, 2025 | 11.10 | 11.40 | 10.80 | 11.40 | 11.30 | 2.70% | 715,877 |
| Nov 18, 2025 | 10.80 | 11.40 | 10.80 | 11.10 | 11.00 | 3.74% | 556,672 |
| Nov 17, 2025 | 10.30 | 10.90 | 10.10 | 10.70 | 10.61 | 3.88% | 490,602 |
| Nov 16, 2025 | 10.60 | 10.60 | 9.80 | 10.30 | 10.21 | 3.00% | 210,275 |
| Nov 13, 2025 | 11.00 | 11.00 | 9.80 | 10.00 | 9.91 | -7.41% | 606,516 |
| Nov 12, 2025 | 11.20 | 11.20 | 10.70 | 10.80 | 10.71 | -2.70% | 237,579 |
| Nov 11, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.00 | 0.91% | 193,837 |
| Nov 10, 2025 | 11.10 | 11.30 | 10.80 | 11.00 | 10.90 | -0.90% | 317,028 |
| Nov 9, 2025 | 11.80 | 11.90 | 11.00 | 11.10 | 11.00 | -5.13% | 692,387 |
| Nov 6, 2025 | 12.10 | 12.10 | 11.50 | 11.70 | 11.60 | -0.85% | 402,324 |
| Nov 5, 2025 | 11.80 | 12.40 | 11.70 | 11.80 | 11.70 | 1.72% | 1,245,929 |
| Nov 4, 2025 | 11.70 | 11.90 | 11.50 | 11.60 | 11.50 | -0.85% | 428,782 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.60 | -3.31% | 586,847 |
| Nov 2, 2025 | 12.10 | 12.40 | 12.00 | 12.10 | 11.99 | 0.83% | 701,771 |
| Oct 30, 2025 | 11.50 | 12.10 | 11.30 | 12.00 | 11.89 | 6.19% | 1,192,878 |
| Oct 29, 2025 | 11.50 | 11.50 | 11.10 | 11.30 | 11.20 | -0.88% | 362,317 |
| Oct 28, 2025 | 11.60 | 11.80 | 11.20 | 11.40 | 11.30 | 0.88% | 187,368 |
| Oct 27, 2025 | 11.70 | 11.70 | 11.20 | 11.30 | 11.20 | -1.74% | 297,326 |
| Oct 26, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.40 | -0.86% | 122,829 |
| Oct 23, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.50 | 0.87% | 294,195 |
| Oct 22, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.40 | -0.86% | 256,314 |
| Oct 21, 2025 | 11.70 | 12.00 | 11.50 | 11.60 | 11.50 | - | 293,152 |
| Oct 20, 2025 | 11.30 | 11.80 | 11.00 | 11.60 | 11.50 | 3.57% | 371,797 |