Fu-Wang Foods Limited (DSE:FUWANGFOOD)
Bangladesh · Delayed Price · Currency is BDT 15.20
+0.10 (0.66%)
At close: Aug 4, 2025
Fu-Wang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 14.40 | 14.50 | 13.70 | 13.80 | 13.80 | -4.83% | 1,521,051 |
| Jun 19, 2025 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | -2.03% | 1,933,940 |
| Jun 18, 2025 | 15.00 | 15.10 | 14.70 | 14.80 | 14.80 | -1.33% | 1,799,723 |
| Jun 17, 2025 | 15.30 | 15.50 | 14.90 | 15.00 | 15.00 | -1.32% | 3,053,891 |
| Jun 16, 2025 | 14.90 | 15.30 | 14.80 | 15.20 | 15.20 | 2.70% | 2,751,002 |
| Jun 15, 2025 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | -1.33% | 2,000,569 |
| Jun 4, 2025 | 14.70 | 15.10 | 14.70 | 15.00 | 15.00 | 1.35% | 1,200,121 |
| Jun 3, 2025 | 14.70 | 15.40 | 14.70 | 14.80 | 14.80 | 1.37% | 3,380,536 |
| Jun 2, 2025 | 14.60 | 14.80 | 14.40 | 14.60 | 14.60 | 1.39% | 1,357,363 |
| Jun 1, 2025 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | -2.70% | 1,732,125 |
| May 29, 2025 | 14.90 | 15.00 | 14.50 | 14.80 | 14.80 | - | 1,663,121 |
| May 28, 2025 | 15.00 | 15.50 | 14.50 | 14.80 | 14.80 | 4.96% | 5,889,949 |
| May 27, 2025 | 14.30 | 14.60 | 13.90 | 14.10 | 14.10 | -1.40% | 1,784,848 |
| May 26, 2025 | 14.50 | 14.70 | 14.20 | 14.30 | 14.30 | -0.69% | 1,848,777 |
| May 25, 2025 | 14.60 | 14.70 | 14.20 | 14.40 | 14.40 | -0.69% | 1,503,927 |
| May 24, 2025 | 14.20 | 15.30 | 14.00 | 14.50 | 14.50 | 3.57% | 3,504,920 |
| May 22, 2025 | 14.30 | 14.70 | 13.90 | 14.00 | 14.00 | -2.10% | 2,798,616 |
| May 21, 2025 | 14.30 | 14.70 | 13.90 | 14.30 | 14.30 | - | 1,374,113 |
| May 20, 2025 | 13.20 | 14.30 | 13.10 | 14.30 | 14.30 | 10.00% | 4,260,321 |
| May 19, 2025 | 13.00 | 13.20 | 12.50 | 13.00 | 13.00 | 1.56% | 976,882 |