Fu-Wang Foods Limited (DSE:FUWANGFOOD)
Bangladesh · Delayed Price · Currency is BDT 12.50
-0.40 (-3.10%)
At close: Jul 26, 2026
Fu-Wang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 13.30 | 13.30 | 12.80 | 12.90 | 12.90 | -2.27% | 948,945 |
| Jul 22, 2026 | 13.10 | 14.00 | 13.10 | 13.20 | 13.20 | 1.54% | 2,651,365 |
| Jul 21, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 0.78% | 525,934 |
| Jul 20, 2026 | 12.90 | 13.10 | 12.60 | 12.90 | 12.90 | 1.57% | 973,636 |
| Jul 19, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 702,489 |
| Jul 16, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | - | 846,317 |
| Jul 15, 2026 | 12.80 | 13.10 | 12.50 | 12.80 | 12.80 | 2.40% | 1,616,334 |
| Jul 14, 2026 | 12.20 | 12.70 | 12.10 | 12.50 | 12.50 | 3.31% | 1,016,948 |
| Jul 13, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 323,712 |
| Jul 12, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 550,869 |
| Jul 9, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 680,812 |
| Jul 8, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 522,737 |
| Jul 7, 2026 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 0.81% | 474,353 |
| Jul 6, 2026 | 12.30 | 12.70 | 12.20 | 12.30 | 12.30 | 0.82% | 494,638 |
| Jul 5, 2026 | 12.40 | 13.20 | 12.10 | 12.20 | 12.20 | 1.67% | 638,872 |
| Jul 2, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 546,143 |
| Jun 30, 2026 | 12.10 | 12.40 | 12.10 | 12.10 | 12.10 | - | 445,002 |
| Jun 29, 2026 | 12.30 | 12.50 | 11.90 | 12.10 | 12.10 | -1.63% | 682,837 |
| Jun 28, 2026 | 12.00 | 12.50 | 12.00 | 12.30 | 12.30 | 3.36% | 884,968 |
| Jun 25, 2026 | 12.00 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 261,794 |
| Jun 24, 2026 | 11.70 | 12.00 | 11.60 | 11.80 | 11.80 | 2.61% | 442,845 |
| Jun 23, 2026 | 11.60 | 11.60 | 11.10 | 11.50 | 11.50 | -0.86% | 550,153 |
| Jun 22, 2026 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -3.33% | 734,928 |
| Jun 21, 2026 | 12.80 | 13.20 | 12.00 | 12.00 | 12.00 | -4.76% | 980,593 |
| Jun 18, 2026 | 11.50 | 12.60 | 11.50 | 12.60 | 12.60 | 9.57% | 3,021,777 |
| Jun 17, 2026 | 11.50 | 11.60 | 11.20 | 11.50 | 11.50 | 4.55% | 974,095 |
| Jun 16, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 485,096 |
| Jun 15, 2026 | 11.40 | 11.50 | 11.00 | 11.10 | 11.10 | -1.77% | 552,463 |
| Jun 14, 2026 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | - | 602,395 |
| Jun 11, 2026 | 11.20 | 11.50 | 11.10 | 11.30 | 11.30 | 2.73% | 1,260,501 |
| Jun 10, 2026 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 1.85% | 525,606 |
| Jun 9, 2026 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 488,818 |
| Jun 8, 2026 | 10.90 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 439,153 |
| Jun 7, 2026 | 11.30 | 11.50 | 11.00 | 11.10 | 11.10 | -0.89% | 813,413 |
| Jun 4, 2026 | 11.30 | 11.40 | 11.00 | 11.20 | 11.20 | -0.88% | 1,152,384 |
| Jun 3, 2026 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | 0.89% | 755,693 |
| Jun 2, 2026 | 11.20 | 11.30 | 10.70 | 11.20 | 11.20 | 4.67% | 1,973,791 |
| Jun 1, 2026 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 467,169 |
| 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 |