Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh · Delayed Price · Currency is BDT 13.60
-0.10 (-0.73%)
At close: Sep 9, 2026
Fu-Wang Ceramic Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | -0.73% | 475,201 |
| Sep 8, 2026 | 14.10 | 14.50 | 13.50 | 13.70 | 13.70 | -2.84% | 986,268 |
| Sep 7, 2026 | 14.00 | 14.30 | 13.60 | 14.10 | 14.10 | 0.71% | 825,824 |
| Sep 6, 2026 | 14.60 | 14.60 | 13.90 | 14.00 | 14.00 | -4.11% | 626,767 |
| Sep 3, 2026 | 14.70 | 14.80 | 14.50 | 14.60 | 14.60 | - | 814,547 |
| Sep 2, 2026 | 14.60 | 14.80 | 14.40 | 14.60 | 14.60 | - | 1,138,741 |
| Sep 1, 2026 | 14.40 | 14.80 | 14.40 | 14.60 | 14.60 | 2.82% | 669,321 |
| Aug 31, 2026 | 14.00 | 14.30 | 13.90 | 14.20 | 14.20 | 1.43% | 479,451 |
| Aug 30, 2026 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | -2.10% | 840,164 |
| Aug 27, 2026 | 14.20 | 15.00 | 14.10 | 14.30 | 14.30 | 1.42% | 746,921 |
| Aug 25, 2026 | 14.10 | 14.40 | 13.90 | 14.10 | 14.10 | 1.44% | 660,152 |
| Aug 24, 2026 | 14.90 | 14.90 | 13.80 | 13.90 | 13.90 | -6.71% | 1,569,694 |
| Aug 23, 2026 | 15.90 | 15.90 | 14.50 | 14.90 | 14.90 | -5.10% | 1,109,238 |
| Aug 20, 2026 | 15.50 | 15.80 | 15.50 | 15.70 | 15.70 | 1.29% | 565,833 |
| Aug 19, 2026 | 15.50 | 16.00 | 15.40 | 15.50 | 15.50 | -1.27% | 1,126,173 |
| Aug 18, 2026 | 16.20 | 16.30 | 15.60 | 15.70 | 15.70 | -0.63% | 1,116,491 |
| Aug 17, 2026 | 15.80 | 16.30 | 15.60 | 15.80 | 15.80 | -1.86% | 1,646,791 |
| Aug 16, 2026 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -3.59% | 1,679,790 |
| Aug 13, 2026 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | -0.60% | 1,463,460 |
| Aug 12, 2026 | 17.30 | 17.30 | 16.60 | 16.80 | 16.80 | -1.18% | 2,341,625 |
| Aug 11, 2026 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | -0.58% | 1,859,528 |
| Aug 10, 2026 | 17.10 | 17.30 | 16.80 | 17.10 | 17.10 | - | 2,100,267 |
| Aug 9, 2026 | 17.60 | 17.70 | 16.90 | 17.10 | 17.10 | -2.29% | 3,581,605 |
| Aug 6, 2026 | 17.00 | 17.60 | 16.80 | 17.50 | 17.50 | 2.94% | 3,990,933 |
| Aug 4, 2026 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | -2.30% | 4,109,366 |
| Aug 3, 2026 | 17.40 | 17.80 | 17.20 | 17.40 | 17.40 | -0.57% | 4,853,870 |
| Aug 2, 2026 | 17.50 | 17.80 | 17.30 | 17.50 | 17.50 | 1.16% | 6,851,236 |
| Jul 30, 2026 | 16.60 | 17.50 | 16.50 | 17.30 | 17.30 | 3.59% | 5,030,101 |
| Jul 29, 2026 | 16.50 | 17.40 | 16.50 | 16.70 | 16.70 | 0.60% | 8,050,500 |
| Jul 28, 2026 | 16.80 | 16.90 | 16.40 | 16.60 | 16.60 | - | 4,163,931 |
| Jul 27, 2026 | 16.00 | 16.90 | 16.00 | 16.60 | 16.60 | 4.40% | 3,862,644 |
| Jul 26, 2026 | 16.30 | 16.50 | 15.80 | 15.90 | 15.90 | -2.45% | 3,581,412 |
| Jul 23, 2026 | 16.30 | 16.80 | 16.20 | 16.30 | 16.30 | -2.40% | 3,945,128 |
| Jul 22, 2026 | 16.70 | 17.50 | 16.30 | 16.70 | 16.70 | 3.73% | 11,584,703 |
| Jul 21, 2026 | 15.60 | 16.50 | 15.60 | 16.10 | 16.10 | 3.87% | 3,418,565 |
| Jul 20, 2026 | 15.80 | 15.90 | 15.30 | 15.50 | 15.50 | -1.90% | 3,250,530 |
| Jul 19, 2026 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | -1.86% | 2,341,582 |
| Jul 16, 2026 | 16.10 | 16.30 | 15.70 | 16.10 | 16.10 | - | 4,150,775 |
| Jul 15, 2026 | 16.20 | 16.60 | 16.00 | 16.10 | 16.10 | -0.62% | 4,508,918 |
| Jul 14, 2026 | 16.20 | 16.40 | 15.40 | 16.20 | 16.20 | 5.19% | 6,203,686 |
| Jul 13, 2026 | 15.40 | 15.60 | 15.30 | 15.40 | 15.40 | - | 1,843,678 |
| Jul 12, 2026 | 15.60 | 15.70 | 15.30 | 15.40 | 15.40 | - | 2,006,019 |
| Jul 9, 2026 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 2,262,187 |
| Jul 8, 2026 | 15.60 | 15.70 | 15.40 | 15.50 | 15.50 | - | 1,604,265 |
| Jul 7, 2026 | 15.80 | 16.00 | 15.40 | 15.50 | 15.50 | -1.27% | 2,468,363 |
| Jul 6, 2026 | 15.90 | 16.10 | 15.60 | 15.70 | 15.70 | -0.63% | 3,377,731 |
| Jul 5, 2026 | 16.10 | 16.20 | 15.30 | 15.80 | 15.80 | -1.86% | 4,447,316 |
| Jul 2, 2026 | 16.10 | 16.80 | 16.00 | 16.10 | 16.10 | -1.83% | 3,779,684 |
| Jun 30, 2026 | 16.40 | 16.40 | 15.90 | 16.40 | 16.40 | 3.80% | 6,049,679 |
| Jun 29, 2026 | 15.80 | 16.30 | 15.60 | 15.80 | 15.80 | -1.25% | 3,461,473 |