Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh · Delayed Price · Currency is BDT 15.90
-0.40 (-2.45%)
At close: Jul 26, 2026
Fu-Wang Ceramic Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |