Fu-Wang Foods Limited (DSE:FUWANGFOOD)
Bangladesh · Delayed Price · Currency is BDT 16.00
+0.60 (3.90%)
At close: Sep 3, 2025
Fu-Wang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.60 | 16.50 | 15.60 | 16.00 | 16.00 | 3.90% | 6,443,012 |
| Sep 2, 2025 | 15.10 | 15.50 | 15.00 | 15.40 | 15.40 | 3.36% | 1,998,545 |
| Sep 1, 2025 | 15.30 | 15.30 | 14.80 | 14.90 | 14.90 | -2.61% | 1,882,564 |
| Aug 31, 2025 | 15.60 | 15.80 | 15.20 | 15.30 | 15.30 | -1.29% | 1,951,282 |
| Aug 28, 2025 | 15.40 | 15.80 | 15.40 | 15.50 | 15.50 | 1.31% | 3,530,721 |
| Aug 27, 2025 | 14.90 | 15.40 | 14.80 | 15.30 | 15.30 | 2.68% | 2,447,562 |
| Aug 26, 2025 | 14.80 | 15.10 | 14.80 | 14.90 | 14.90 | 1.36% | 1,694,572 |
| Aug 25, 2025 | 14.60 | 14.90 | 14.60 | 14.70 | 14.70 | 0.68% | 1,397,495 |
| Aug 24, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -2.01% | 1,941,295 |
| Aug 21, 2025 | 15.20 | 15.30 | 14.80 | 14.90 | 14.90 | -1.97% | 1,156,038 |
| Aug 20, 2025 | 14.90 | 15.40 | 14.60 | 15.20 | 15.20 | 2.70% | 2,163,043 |
| Aug 19, 2025 | 15.30 | 15.40 | 14.70 | 14.80 | 14.80 | -1.99% | 2,323,622 |
| Aug 18, 2025 | 14.50 | 15.20 | 14.40 | 15.10 | 15.10 | 5.59% | 1,950,449 |
| Aug 17, 2025 | 14.60 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 1,103,893 |
| Aug 14, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.50 | 2.11% | 781,280 |
| Aug 13, 2025 | 14.70 | 14.70 | 14.10 | 14.20 | 14.20 | -0.70% | 856,854 |
| Aug 12, 2025 | 14.80 | 14.80 | 14.20 | 14.30 | 14.30 | -1.38% | 436,965 |
| Aug 11, 2025 | 14.70 | 15.00 | 14.50 | 14.50 | 14.50 | -1.36% | 759,176 |
| Aug 10, 2025 | 15.00 | 15.10 | 14.50 | 14.70 | 14.70 | -2.00% | 841,634 |
| Aug 7, 2025 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -1.32% | 682,091 |
| Aug 6, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | - | 916,228 |
| Aug 4, 2025 | 15.30 | 15.50 | 15.20 | 15.20 | 15.20 | 0.66% | 1,144,508 |
| Aug 3, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 1,293,262 |
| Jul 31, 2025 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | - | 859,725 |
| Jul 30, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 802,842 |
| Jul 29, 2025 | 15.20 | 15.40 | 15.00 | 15.00 | 15.00 | -1.32% | 848,268 |
| Jul 28, 2025 | 15.40 | 15.70 | 15.10 | 15.20 | 15.20 | -1.30% | 910,190 |
| Jul 27, 2025 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -1.91% | 1,003,989 |
| Jul 24, 2025 | 15.90 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 1,569,808 |
| Jul 23, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -1.24% | 1,477,633 |
| Jul 22, 2025 | 15.80 | 16.40 | 15.80 | 16.10 | 16.10 | 2.55% | 4,372,033 |
| Jul 21, 2025 | 15.70 | 16.10 | 15.60 | 15.70 | 15.70 | 0.64% | 2,743,505 |
| Jul 20, 2025 | 15.80 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | 1,433,877 |
| Jul 17, 2025 | 15.90 | 16.20 | 15.60 | 15.70 | 15.70 | -0.63% | 2,704,768 |
| Jul 16, 2025 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 1,771,813 |
| Jul 15, 2025 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 1,687,417 |
| Jul 14, 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -1.88% | 1,895,968 |
| Jul 13, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | - | 2,755,743 |
| Jul 10, 2025 | 16.00 | 16.30 | 15.80 | 16.00 | 16.00 | - | 3,665,637 |
| Jul 9, 2025 | 16.20 | 16.60 | 15.90 | 16.00 | 16.00 | - | 4,324,155 |
| Jul 8, 2025 | 15.20 | 16.20 | 15.10 | 16.00 | 16.00 | 5.26% | 5,266,108 |
| Jul 7, 2025 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -0.65% | 2,439,109 |
| Jul 3, 2025 | 15.20 | 15.80 | 15.10 | 15.30 | 15.30 | 2.00% | 4,115,315 |
| Jul 2, 2025 | 14.60 | 15.20 | 14.60 | 15.00 | 15.00 | 3.45% | 3,304,903 |
| Jun 30, 2025 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | 1,553,097 |
| Jun 29, 2025 | 14.70 | 14.80 | 14.50 | 14.60 | 14.60 | - | 1,731,336 |
| Jun 26, 2025 | 14.50 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 1,266,302 |
| Jun 25, 2025 | 14.30 | 14.60 | 14.10 | 14.40 | 14.40 | 1.41% | 1,858,346 |
| Jun 24, 2025 | 14.30 | 14.40 | 14.10 | 14.20 | 14.20 | 1.43% | 1,018,294 |
| Jun 23, 2025 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 985,206 |