Fu-Wang Foods Limited (DSE:FUWANGFOOD)
Bangladesh · Delayed Price · Currency is BDT 10.20
-0.10 (-0.97%)
At close: Sep 3, 2026
Fu-Wang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 11.40 | 11.60 | 11.20 | 11.40 | 11.40 | -0.87% | 193,786 |
| Aug 18, 2026 | 11.90 | 11.90 | 11.30 | 11.50 | 11.50 | -0.86% | 355,259 |
| Aug 17, 2026 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -3.33% | 513,184 |
| Aug 16, 2026 | 12.30 | 12.40 | 11.90 | 12.00 | 12.00 | -2.44% | 442,247 |
| Aug 13, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | - | 283,051 |
| Aug 12, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 240,403 |
| Aug 11, 2026 | 12.40 | 12.50 | 12.10 | 12.40 | 12.40 | 0.81% | 364,592 |
| Aug 10, 2026 | 12.30 | 12.60 | 12.20 | 12.30 | 12.30 | - | 456,734 |
| Aug 9, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 314,311 |
| Aug 6, 2026 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | -1.56% | 496,456 |
| Aug 4, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 335,259 |
| Aug 3, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | - | 349,256 |
| Aug 2, 2026 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | 0.78% | 409,770 |
| Jul 30, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 380,222 |
| Jul 29, 2026 | 12.90 | 13.20 | 12.70 | 12.90 | 12.90 | 0.78% | 598,071 |
| Jul 28, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 614,584 |
| Jul 27, 2026 | 12.80 | 12.90 | 12.60 | 12.80 | 12.80 | 2.40% | 474,064 |
| Jul 26, 2026 | 12.90 | 12.90 | 12.40 | 12.50 | 12.50 | -3.10% | 748,748 |
| 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 |