Fu-Wang Foods Limited (DSE:FUWANGFOOD)
Bangladesh · Delayed Price · Currency is BDT 8.20
+0.10 (1.23%)
At close: Nov 4, 2026
Fu-Wang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 111,899 |
| Nov 2, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | - | 133,419 |
| Nov 1, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 97,532 |
| Oct 29, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 128,129 |
| Oct 28, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 272,078 |
| Oct 27, 2026 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | -2.47% | 255,263 |
| Oct 26, 2026 | 8.50 | 8.70 | 7.90 | 8.10 | 8.10 | -5.81% | 370,478 |
| Oct 25, 2026 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | -2.27% | 207,599 |
| Oct 19, 2026 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | -1.12% | 98,818 |
| Oct 17, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | - | 36,393 |
| Oct 15, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | - | 234,473 |
| Oct 14, 2026 | 9.10 | 9.10 | 8.80 | 8.90 | 8.90 | - | 118,141 |
| Oct 13, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -2.20% | 246,312 |
| Oct 12, 2026 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | - | 112,898 |
| Oct 11, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 97,797 |
| Oct 8, 2026 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | -1.08% | 86,666 |
| Oct 7, 2026 | 9.00 | 9.40 | 9.00 | 9.30 | 9.30 | 2.20% | 31,179 |
| Oct 6, 2026 | 9.10 | 9.60 | 9.00 | 9.10 | 9.10 | -1.09% | 68,391 |
| Oct 5, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -1.08% | 119,011 |
| Oct 4, 2026 | 9.70 | 9.70 | 9.20 | 9.30 | 9.30 | -2.11% | 150,777 |
| Oct 1, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 92,754 |
| Sep 30, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | - | 125,487 |
| Sep 29, 2026 | 9.50 | 9.80 | 9.50 | 9.60 | 9.60 | -1.03% | 77,484 |
| Sep 28, 2026 | 9.60 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | 103,975 |
| Sep 27, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | - | 115,158 |
| Sep 24, 2026 | 9.60 | 9.90 | 9.60 | 9.60 | 9.60 | -1.03% | 90,939 |
| Sep 23, 2026 | 9.50 | 9.90 | 9.50 | 9.70 | 9.70 | 2.11% | 321,692 |
| Sep 22, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -2.06% | 145,221 |
| Sep 21, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -2.02% | 154,516 |
| Sep 20, 2026 | 9.80 | 9.90 | 9.70 | 9.90 | 9.90 | 2.06% | 296,244 |
| Sep 17, 2026 | 9.80 | 9.80 | 9.40 | 9.70 | 9.70 | - | 93,843 |
| Sep 16, 2026 | 9.70 | 9.90 | 9.50 | 9.70 | 9.70 | 2.11% | 124,604 |
| Sep 15, 2026 | 9.40 | 9.60 | 9.40 | 9.50 | 9.50 | 2.15% | 73,423 |
| Sep 14, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | - | 128,883 |
| Sep 13, 2026 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | -3.12% | 188,222 |
| Sep 10, 2026 | 9.60 | 9.80 | 9.50 | 9.60 | 9.60 | - | 95,654 |
| Sep 9, 2026 | 9.70 | 9.80 | 9.40 | 9.60 | 9.60 | -1.03% | 148,580 |
| Sep 8, 2026 | 10.00 | 10.00 | 9.60 | 9.70 | 9.70 | -1.02% | 281,069 |
| Sep 7, 2026 | 9.70 | 9.80 | 9.30 | 9.80 | 9.80 | - | 263,410 |
| Sep 6, 2026 | 10.20 | 10.20 | 9.70 | 9.80 | 9.80 | -3.92% | 224,789 |
| Sep 3, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 129,962 |
| Sep 2, 2026 | 9.60 | 10.50 | 9.60 | 10.30 | 10.30 | 4.04% | 330,905 |
| Sep 1, 2026 | 9.80 | 10.00 | 9.60 | 9.90 | 9.90 | 3.13% | 352,956 |
| Aug 31, 2026 | 9.70 | 9.80 | 9.40 | 9.60 | 9.60 | -1.03% | 459,572 |
| Aug 30, 2026 | 9.90 | 9.90 | 9.50 | 9.70 | 9.70 | -2.02% | 145,007 |
| Aug 27, 2026 | 9.60 | 10.00 | 9.40 | 9.90 | 9.90 | 5.32% | 605,623 |
| Aug 25, 2026 | 9.00 | 9.50 | 9.00 | 9.40 | 9.40 | -6.00% | 1,821,046 |
| Aug 24, 2026 | 11.10 | 11.10 | 10.00 | 10.00 | 10.00 | -9.91% | 755,835 |
| Aug 23, 2026 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 174,225 |
| Aug 20, 2026 | 11.20 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 311,318 |