Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh · Delayed Price · Currency is BDT 15.80
-0.30 (-1.86%)
At close: Jul 5, 2026
Fu-Wang Ceramic Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 28, 2026 | 15.50 | 16.10 | 15.30 | 16.00 | 16.00 | 3.90% | 4,482,794 |
| Jun 25, 2026 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 1.32% | 2,487,680 |
| Jun 24, 2026 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 2.01% | 2,197,678 |
| Jun 23, 2026 | 15.30 | 15.50 | 14.80 | 14.90 | 14.90 | -2.61% | 4,667,466 |
| Jun 22, 2026 | 15.20 | 15.60 | 14.90 | 15.30 | 15.30 | 1.32% | 2,702,036 |
| Jun 21, 2026 | 15.40 | 15.70 | 15.00 | 15.10 | 15.10 | -2.58% | 1,789,565 |
| Jun 18, 2026 | 15.90 | 16.00 | 15.30 | 15.50 | 15.50 | -2.52% | 3,786,154 |
| Jun 17, 2026 | 15.90 | 16.50 | 14.60 | 15.90 | 15.90 | 2.58% | 6,081,764 |
| Jun 16, 2026 | 14.90 | 15.80 | 14.60 | 15.50 | 15.50 | 4.73% | 4,573,252 |
| Jun 15, 2026 | 15.30 | 15.40 | 14.60 | 14.80 | 14.80 | -2.63% | 5,372,096 |
| Jun 14, 2026 | 15.20 | 15.60 | 15.00 | 15.20 | 15.20 | 0.66% | 4,413,804 |
| Jun 11, 2026 | 15.10 | 15.30 | 14.40 | 15.10 | 15.10 | 4.86% | 8,774,135 |
| Jun 10, 2026 | 14.40 | 14.50 | 13.80 | 14.40 | 14.40 | 3.60% | 5,703,020 |
| Jun 9, 2026 | 13.90 | 14.00 | 13.40 | 13.90 | 13.90 | 3.73% | 1,973,569 |
| Jun 8, 2026 | 13.50 | 13.70 | 13.20 | 13.40 | 13.40 | -1.47% | 1,834,349 |
| Jun 7, 2026 | 14.10 | 14.20 | 13.40 | 13.60 | 13.60 | -2.86% | 2,535,096 |
| Jun 4, 2026 | 14.00 | 14.30 | 13.60 | 14.00 | 14.00 | - | 3,237,073 |
| Jun 3, 2026 | 14.00 | 14.30 | 13.70 | 14.00 | 14.00 | 0.72% | 4,975,037 |
| Jun 2, 2026 | 13.80 | 14.00 | 13.60 | 13.90 | 13.90 | 2.21% | 4,227,736 |
| Jun 1, 2026 | 13.00 | 13.80 | 12.90 | 13.60 | 13.60 | 4.62% | 3,863,913 |
| May 24, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 1,345,474 |
| May 23, 2026 | 13.30 | 13.50 | 13.20 | 13.20 | 13.20 | - | 2,432,967 |
| May 21, 2026 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | 1.54% | 2,264,329 |
| May 20, 2026 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | -2.26% | 2,801,115 |
| May 19, 2026 | 13.20 | 13.40 | 12.90 | 13.30 | 13.30 | 0.76% | 2,264,274 |
| May 18, 2026 | 12.80 | 13.70 | 12.80 | 13.20 | 13.20 | 3.12% | 6,689,505 |
| May 17, 2026 | 12.70 | 12.90 | 12.50 | 12.80 | 12.80 | 1.59% | 1,985,861 |
| May 14, 2026 | 12.30 | 12.70 | 12.20 | 12.60 | 12.60 | 3.28% | 1,538,620 |
| May 13, 2026 | 12.20 | 12.60 | 12.10 | 12.20 | 12.20 | -1.61% | 929,619 |
| May 12, 2026 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 2.48% | 1,082,811 |
| May 11, 2026 | 12.10 | 12.40 | 12.10 | 12.10 | 12.10 | -0.82% | 839,949 |
| May 10, 2026 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | -0.81% | 675,130 |
| May 7, 2026 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -0.81% | 951,052 |
| May 6, 2026 | 12.60 | 12.70 | 12.30 | 12.40 | 12.40 | -1.59% | 938,321 |
| May 5, 2026 | 12.60 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 1,458,752 |
| May 4, 2026 | 12.70 | 12.80 | 12.10 | 12.70 | 12.70 | 4.10% | 2,208,922 |
| May 3, 2026 | 12.20 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | 1,089,017 |
| Apr 30, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 490,842 |
| Apr 29, 2026 | 12.50 | 12.70 | 12.40 | 12.40 | 12.40 | - | 751,403 |
| Apr 28, 2026 | 12.70 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | 717,547 |
| Apr 27, 2026 | 13.00 | 13.00 | 12.50 | 12.70 | 12.70 | -1.55% | 1,029,817 |
| Apr 26, 2026 | 12.90 | 13.00 | 12.60 | 12.90 | 12.90 | 0.78% | 1,760,031 |
| Apr 23, 2026 | 12.70 | 13.00 | 12.50 | 12.80 | 12.80 | 1.59% | 1,173,921 |
| Apr 22, 2026 | 12.90 | 13.10 | 12.60 | 12.60 | 12.60 | -2.33% | 1,795,232 |
| Apr 21, 2026 | 13.00 | 13.40 | 12.80 | 12.90 | 12.90 | 0.78% | 2,990,097 |
| Apr 20, 2026 | 12.80 | 13.00 | 12.50 | 12.80 | 12.80 | 0.79% | 1,645,374 |