Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh · Delayed Price · Currency is BDT 12.80
-0.20 (-1.54%)
At close: Aug 10, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 675,838 |
| Aug 10, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 817,009 |
| Aug 7, 2025 | 13.30 | 13.40 | 12.90 | 13.00 | 13.00 | -2.26% | 1,220,141 |
| Aug 6, 2025 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 1,085,349 |
| Aug 4, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | - | 893,767 |
| Aug 3, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 1,014,666 |
| Jul 31, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 978,220 |
| Jul 30, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 529,375 |
| Jul 29, 2025 | 13.10 | 13.40 | 13.10 | 13.20 | 13.20 | - | 591,262 |
| Jul 28, 2025 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 647,353 |
| Jul 27, 2025 | 13.70 | 13.70 | 13.20 | 13.30 | 13.30 | -2.21% | 1,202,703 |
| Jul 24, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -2.16% | 2,312,742 |
| Jul 23, 2025 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | - | 1,397,141 |
| Jul 22, 2025 | 13.50 | 14.20 | 13.40 | 13.90 | 13.90 | 2.96% | 4,430,779 |
| Jul 21, 2025 | 13.60 | 13.90 | 13.40 | 13.50 | 13.50 | - | 2,191,458 |
| Jul 20, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | 0.75% | 1,166,247 |
| Jul 17, 2025 | 13.50 | 13.70 | 13.40 | 13.40 | 13.40 | - | 1,996,670 |
| Jul 16, 2025 | 13.20 | 13.50 | 13.10 | 13.40 | 13.40 | 2.29% | 1,727,880 |
| Jul 15, 2025 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | - | 902,090 |
| Jul 14, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 1,025,734 |
| Jul 13, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 1,091,595 |
| Jul 10, 2025 | 13.50 | 13.80 | 13.30 | 13.40 | 13.40 | -0.74% | 2,820,191 |
| Jul 9, 2025 | 13.20 | 13.60 | 13.10 | 13.50 | 13.50 | 3.05% | 3,165,346 |
| Jul 8, 2025 | 13.00 | 13.30 | 12.70 | 13.10 | 13.10 | 0.77% | 1,714,042 |
| Jul 7, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 0.78% | 1,095,784 |
| Jul 3, 2025 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | - | 1,059,414 |
| Jul 2, 2025 | 12.80 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 1,430,681 |
| Jun 30, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 667,114 |
| Jun 29, 2025 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 1,010,605 |
| Jun 26, 2025 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 1.60% | 1,058,011 |
| Jun 25, 2025 | 12.30 | 12.60 | 12.20 | 12.50 | 12.50 | 2.46% | 579,368 |
| Jun 24, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | - | 639,706 |
| Jun 23, 2025 | 12.10 | 12.30 | 11.90 | 12.20 | 12.20 | 1.67% | 579,387 |
| Jun 22, 2025 | 12.50 | 12.60 | 11.90 | 12.00 | 12.00 | -4.76% | 938,044 |
| Jun 19, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 637,542 |
| Jun 18, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 476,041 |
| Jun 17, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 982,743 |
| Jun 16, 2025 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 805,982 |
| Jun 15, 2025 | 12.70 | 12.80 | 12.40 | 12.70 | 12.70 | -0.78% | 826,889 |
| Jun 4, 2025 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 455,109 |
| Jun 3, 2025 | 12.70 | 13.00 | 12.70 | 12.70 | 12.70 | - | 877,858 |
| Jun 2, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | - | 470,510 |
| Jun 1, 2025 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 536,192 |
| May 29, 2025 | 12.80 | 12.90 | 12.50 | 12.80 | 12.80 | 1.59% | 756,073 |
| May 28, 2025 | 13.20 | 13.30 | 12.50 | 12.60 | 12.60 | -2.33% | 2,076,172 |
| May 27, 2025 | 13.10 | 13.50 | 12.90 | 12.90 | 12.90 | -3.01% | 1,431,939 |
| May 26, 2025 | 13.10 | 13.50 | 12.90 | 13.30 | 13.30 | 2.31% | 1,947,757 |
| May 25, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | - | 788,160 |
| May 24, 2025 | 12.90 | 13.40 | 12.80 | 13.00 | 13.00 | 1.56% | 1,717,147 |
| May 22, 2025 | 13.00 | 13.20 | 12.70 | 12.80 | 12.80 | -1.54% | 1,484,819 |