Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh · Delayed Price · Currency is BDT 13.00
-0.20 (-1.52%)
At close: May 24, 2026
Fu-Wang Ceramic Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 12.60 | 12.80 | 12.20 | 12.70 | 12.70 | 1.60% | 2,260,752 |
| Mar 30, 2026 | 12.70 | 13.00 | 12.40 | 12.50 | 12.50 | -1.57% | 2,553,595 |
| Mar 29, 2026 | 12.50 | 12.80 | 12.10 | 12.70 | 12.70 | 3.25% | 2,906,378 |
| Mar 25, 2026 | 12.30 | 12.40 | 11.60 | 12.30 | 12.30 | 5.13% | 2,471,594 |
| Mar 24, 2026 | 11.70 | 11.80 | 11.40 | 11.70 | 11.70 | 0.86% | 591,579 |
| Mar 16, 2026 | 11.60 | 11.70 | 11.40 | 11.60 | 11.60 | 0.87% | 393,758 |
| Mar 15, 2026 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -0.86% | 569,783 |
| Mar 12, 2026 | 11.60 | 11.70 | 11.20 | 11.60 | 11.60 | 1.75% | 560,774 |
| Mar 11, 2026 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 610,415 |
| Mar 10, 2026 | 11.30 | 11.40 | 11.00 | 11.30 | 11.30 | 2.73% | 707,845 |
| Mar 9, 2026 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 377,495 |
| Mar 8, 2026 | 11.40 | 11.40 | 10.60 | 10.70 | 10.70 | -6.14% | 910,310 |