Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh · Delayed Price · Currency is BDT 14.80
-0.40 (-2.63%)
At close: Jun 15, 2026
Fu-Wang Ceramic Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19, 2026 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | -0.78% | 2,544,848 |
| Apr 16, 2026 | 13.30 | 13.40 | 12.70 | 12.80 | 12.80 | -3.03% | 3,129,192 |
| Apr 15, 2026 | 12.50 | 13.30 | 12.40 | 13.20 | 13.20 | 6.45% | 4,196,136 |
| Apr 13, 2026 | 12.40 | 12.60 | 12.20 | 12.40 | 12.40 | 0.81% | 1,822,217 |
| Apr 12, 2026 | 12.30 | 12.50 | 11.80 | 12.30 | 12.30 | 3.36% | 1,633,681 |
| Apr 9, 2026 | 12.20 | 12.30 | 11.80 | 11.90 | 11.90 | -2.46% | 1,183,672 |
| Apr 8, 2026 | 12.30 | 12.60 | 12.10 | 12.20 | 12.20 | 0.83% | 1,467,014 |
| Apr 7, 2026 | 11.60 | 12.20 | 11.60 | 12.10 | 12.10 | 4.31% | 849,300 |
| Apr 6, 2026 | 11.60 | 12.00 | 11.50 | 11.60 | 11.60 | - | 1,205,414 |
| Apr 5, 2026 | 12.20 | 12.30 | 11.40 | 11.60 | 11.60 | -6.45% | 1,510,852 |
| Apr 2, 2026 | 12.40 | 13.00 | 12.30 | 12.40 | 12.40 | -3.88% | 2,082,617 |
| Apr 1, 2026 | 12.90 | 13.20 | 12.70 | 12.90 | 12.90 | 1.57% | 2,750,306 |