Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh · Delayed Price · Currency is BDT 14.20
-0.10 (-0.70%)
At close: Sep 16, 2025
Fu-Wang Ceramic Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 13.50 | 13.50 | 12.80 | 13.00 | 13.00 | -2.26% | 951,901 |
| Aug 20, 2025 | 13.20 | 13.50 | 13.10 | 13.30 | 13.30 | 0.76% | 1,975,439 |
| Aug 19, 2025 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | -1.49% | 1,375,707 |
| Aug 18, 2025 | 12.70 | 13.50 | 12.70 | 13.40 | 13.40 | 5.51% | 1,394,054 |
| Aug 17, 2025 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 440,592 |
| Aug 14, 2025 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | - | 441,583 |
| Aug 13, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | 679,338 |
| Aug 12, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 441,521 |
| 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 |