Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh · Delayed Price · Currency is BDT 11.10
-0.20 (-1.77%)
At close: Nov 3, 2026
Fu-Wang Ceramic Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 1.80% | 420,259 |
| Nov 3, 2026 | 11.40 | 11.50 | 11.00 | 11.10 | 11.10 | -1.77% | 481,581 |
| Nov 2, 2026 | 11.10 | 11.50 | 11.10 | 11.30 | 11.30 | 1.80% | 1,084,246 |
| Nov 1, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 168,548 |
| Oct 29, 2026 | 11.20 | 11.40 | 10.90 | 11.30 | 11.30 | 1.80% | 714,546 |
| Oct 28, 2026 | 10.50 | 11.20 | 10.50 | 11.10 | 11.10 | 5.71% | 592,505 |
| Oct 27, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 443,629 |
| Oct 26, 2026 | 10.70 | 10.90 | 10.50 | 10.50 | 10.50 | -2.78% | 417,365 |
| Oct 25, 2026 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 354,916 |
| Oct 19, 2026 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | -3.54% | 557,152 |
| Oct 17, 2026 | 11.60 | 11.70 | 11.20 | 11.30 | 11.30 | -1.74% | 213,301 |
| Oct 15, 2026 | 11.00 | 11.60 | 10.90 | 11.50 | 11.50 | 4.55% | 669,797 |
| Oct 14, 2026 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 329,797 |
| Oct 13, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 295,942 |
| Oct 12, 2026 | 10.80 | 11.20 | 10.80 | 10.80 | 10.80 | -2.70% | 543,666 |
| Oct 11, 2026 | 11.70 | 11.80 | 11.10 | 11.10 | 11.10 | -5.13% | 839,205 |
| Oct 8, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | 0.86% | 254,266 |
| Oct 7, 2026 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 549,544 |
| Oct 6, 2026 | 12.00 | 12.10 | 11.60 | 11.70 | 11.70 | -1.68% | 391,137 |
| Oct 5, 2026 | 12.10 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | 452,691 |
| Oct 4, 2026 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | -4.00% | 720,647 |
| Oct 1, 2026 | 12.60 | 12.80 | 12.50 | 12.50 | 12.50 | -0.79% | 427,762 |
| Sep 30, 2026 | 12.50 | 12.80 | 12.50 | 12.60 | 12.60 | 1.61% | 376,529 |
| Sep 29, 2026 | 12.80 | 12.90 | 12.40 | 12.40 | 12.40 | -2.36% | 674,519 |
| Sep 28, 2026 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | - | 572,548 |
| Sep 27, 2026 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -2.31% | 745,027 |
| Sep 24, 2026 | 13.00 | 13.40 | 13.00 | 13.00 | 13.00 | -1.52% | 517,839 |
| Sep 23, 2026 | 12.90 | 13.30 | 12.80 | 13.20 | 13.20 | 3.94% | 1,217,430 |
| Sep 22, 2026 | 13.00 | 13.10 | 12.70 | 12.70 | 12.70 | -0.78% | 610,934 |
| Sep 21, 2026 | 12.80 | 13.30 | 12.70 | 12.80 | 12.80 | -2.29% | 1,320,967 |
| Sep 20, 2026 | 12.80 | 13.40 | 12.70 | 13.10 | 13.10 | 3.15% | 1,003,031 |
| Sep 17, 2026 | 12.70 | 12.90 | 12.40 | 12.70 | 12.70 | 0.79% | 1,275,132 |
| Sep 16, 2026 | 12.70 | 12.90 | 12.60 | 12.60 | 12.60 | - | 532,482 |
| Sep 15, 2026 | 12.20 | 12.90 | 12.20 | 12.60 | 12.60 | 4.13% | 1,043,713 |
| Sep 14, 2026 | 12.10 | 12.60 | 12.00 | 12.10 | 12.10 | -3.20% | 524,851 |
| Sep 13, 2026 | 13.50 | 13.50 | 12.20 | 12.50 | 12.50 | -7.41% | 746,106 |
| Sep 10, 2026 | 13.70 | 13.80 | 13.40 | 13.50 | 13.50 | -0.74% | 337,284 |
| 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 |