Fu-Wang Foods Limited (DSE:FUWANGFOOD)
Bangladesh · Delayed Price · Currency is BDT 10.60
+0.10 (0.95%)
At close: May 24, 2026
Fu-Wang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 547,178 |
| May 23, 2026 | 10.20 | 10.60 | 10.20 | 10.50 | 10.50 | 2.94% | 739,153 |
| May 21, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 327,533 |
| May 20, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 361,633 |
| May 19, 2026 | 10.80 | 10.80 | 10.10 | 10.30 | 10.30 | -1.90% | 533,411 |
| May 18, 2026 | 10.50 | 10.70 | 10.00 | 10.50 | 10.50 | 5.00% | 1,835,258 |
| May 17, 2026 | 9.80 | 10.00 | 9.70 | 10.00 | 10.00 | 3.09% | 472,254 |
| May 14, 2026 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | 1.04% | 454,482 |
| May 13, 2026 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | - | 71,027 |
| May 12, 2026 | 9.60 | 9.80 | 9.50 | 9.60 | 9.60 | - | 261,275 |
| May 11, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | 2.13% | 184,225 |
| May 10, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -1.05% | 211,662 |
| May 7, 2026 | 9.50 | 9.80 | 9.40 | 9.50 | 9.50 | -1.04% | 203,303 |
| May 6, 2026 | 9.60 | 10.00 | 9.60 | 9.60 | 9.60 | -2.04% | 385,735 |
| May 5, 2026 | 9.80 | 10.00 | 9.70 | 9.80 | 9.80 | 1.03% | 233,365 |
| May 4, 2026 | 9.70 | 9.90 | 9.60 | 9.70 | 9.70 | - | 170,329 |
| May 3, 2026 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | - | 143,221 |
| Apr 30, 2026 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | - | 130,899 |
| Apr 29, 2026 | 9.70 | 9.90 | 9.60 | 9.70 | 9.70 | -1.02% | 362,994 |
| Apr 28, 2026 | 9.80 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 215,959 |
| Apr 27, 2026 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 238,275 |
| Apr 26, 2026 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | - | 291,371 |
| Apr 23, 2026 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 375,903 |
| Apr 22, 2026 | 10.30 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | 268,850 |
| Apr 21, 2026 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | - | 284,882 |
| Apr 20, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 115,805 |
| Apr 19, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 235,832 |
| Apr 16, 2026 | 10.30 | 10.80 | 10.20 | 10.30 | 10.30 | -2.83% | 513,804 |
| Apr 15, 2026 | 10.30 | 10.70 | 10.20 | 10.60 | 10.60 | 3.92% | 514,714 |
| Apr 13, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | - | 159,374 |
| Apr 12, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 278,330 |
| Apr 9, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 196,441 |
| Apr 8, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | 2.00% | 333,733 |
| Apr 7, 2026 | 10.00 | 10.10 | 9.80 | 10.00 | 10.00 | 1.01% | 295,009 |
| Apr 6, 2026 | 9.90 | 10.30 | 9.90 | 9.90 | 9.90 | - | 351,325 |
| Apr 5, 2026 | 10.30 | 10.30 | 9.80 | 9.90 | 9.90 | -4.81% | 308,278 |
| Apr 2, 2026 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 230,276 |
| Apr 1, 2026 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 1.92% | 420,157 |
| Mar 31, 2026 | 10.40 | 10.70 | 10.30 | 10.40 | 10.40 | -2.80% | 399,189 |
| Mar 30, 2026 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 524,595 |
| Mar 29, 2026 | 10.50 | 10.90 | 10.40 | 10.80 | 10.80 | 2.86% | 481,087 |
| Mar 25, 2026 | 10.50 | 10.70 | 10.30 | 10.50 | 10.50 | 0.96% | 559,009 |
| Mar 24, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 95,056 |
| Mar 16, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 323,530 |
| Mar 15, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 288,141 |
| Mar 12, 2026 | 10.40 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | 232,423 |
| Mar 11, 2026 | 10.30 | 10.50 | 10.10 | 10.40 | 10.40 | 2.97% | 713,774 |
| Mar 10, 2026 | 9.80 | 10.20 | 9.80 | 10.10 | 10.10 | 2.02% | 101,713 |
| Mar 9, 2026 | 9.60 | 9.90 | 9.40 | 9.90 | 9.90 | 1.02% | 257,770 |
| Mar 8, 2026 | 10.00 | 10.10 | 9.70 | 9.80 | 9.80 | -3.92% | 264,770 |