Hwa Well Textiles (BD) PLC (DSE:HWAWELLTEX)
Bangladesh · Delayed Price · Currency is BDT 41.40
+0.30 (0.73%)
At close: Dec 29, 2025
Hwa Well Textiles (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 44.60 | 45.90 | 42.50 | 42.80 | 42.80 | -2.73% | 100,892 |
| Dec 30, 2025 | 41.40 | 44.80 | 41.40 | 44.00 | 44.00 | 6.28% | 171,906 |
| Dec 29, 2025 | 41.10 | 41.90 | 40.40 | 41.40 | 41.40 | 0.73% | 8,358 |
| Dec 28, 2025 | 41.40 | 41.40 | 40.00 | 41.10 | 41.10 | 0.74% | 29,678 |
| Dec 24, 2025 | 40.20 | 41.00 | 40.20 | 40.80 | 40.80 | 1.75% | 19,343 |
| Dec 23, 2025 | 40.10 | 40.40 | 40.10 | 40.10 | 40.10 | 0.25% | 13,526 |
| Dec 22, 2025 | 40.00 | 40.80 | 39.60 | 40.00 | 40.00 | - | 6,214 |
| Dec 21, 2025 | 39.50 | 40.10 | 39.50 | 40.00 | 40.00 | 0.50% | 22,262 |
| Dec 18, 2025 | 39.70 | 40.40 | 39.60 | 39.80 | 39.80 | -0.75% | 3,155 |
| Dec 17, 2025 | 40.40 | 40.40 | 39.90 | 40.10 | 40.10 | -0.25% | 35,689 |
| Dec 15, 2025 | 40.20 | 41.00 | 40.10 | 40.20 | 40.20 | -0.50% | 13,962 |
| Dec 14, 2025 | 39.20 | 41.40 | 39.00 | 40.40 | 40.40 | -1.70% | 18,307 |
| Dec 11, 2025 | 40.80 | 41.30 | 40.80 | 41.10 | 41.10 | 0.74% | 5,433 |
| Dec 10, 2025 | 41.10 | 41.10 | 40.10 | 40.80 | 40.80 | 0.74% | 7,411 |
| Dec 9, 2025 | 41.00 | 41.10 | 40.30 | 40.50 | 40.50 | 0.75% | 12,847 |
| Dec 8, 2025 | 40.60 | 41.00 | 40.00 | 40.20 | 40.20 | 1.52% | 9,820 |
| Dec 7, 2025 | 40.80 | 40.80 | 39.10 | 39.60 | 39.60 | -0.25% | 14,255 |
| Dec 4, 2025 | 40.30 | 40.30 | 39.50 | 39.70 | 39.70 | -1.73% | 9,207 |
| Dec 3, 2025 | 40.40 | 41.00 | 40.30 | 40.40 | 40.40 | -0.74% | 19,727 |
| Dec 2, 2025 | 40.00 | 40.90 | 39.90 | 40.70 | 40.70 | 1.50% | 19,712 |
| Dec 1, 2025 | 40.10 | 40.80 | 40.00 | 40.10 | 40.10 | -1.96% | 9,778 |
| Nov 30, 2025 | 41.20 | 41.20 | 40.40 | 40.90 | 40.90 | -0.49% | 10,506 |
| Nov 27, 2025 | 40.50 | 41.30 | 40.30 | 41.10 | 41.10 | 1.48% | 4,560 |
| Nov 26, 2025 | 40.50 | 41.20 | 40.30 | 40.50 | 40.50 | -1.22% | 19,371 |
| Nov 25, 2025 | 42.00 | 42.00 | 40.60 | 41.00 | 41.00 | -1.20% | 12,568 |
| Nov 24, 2025 | 40.00 | 41.70 | 40.00 | 41.50 | 41.50 | 2.72% | 18,616 |
| Nov 23, 2025 | 38.50 | 40.60 | 38.50 | 40.40 | 40.40 | -4.72% | 33,159 |
| Nov 19, 2025 | 41.70 | 42.80 | 40.20 | 42.40 | 40.40 | 3.67% | 56,804 |
| Nov 18, 2025 | 40.80 | 41.20 | 39.50 | 40.90 | 38.97 | 2.00% | 33,378 |
| Nov 17, 2025 | 38.40 | 40.50 | 38.40 | 40.10 | 38.21 | 4.97% | 11,212 |
| Nov 16, 2025 | 35.60 | 39.00 | 35.60 | 38.20 | 36.40 | -1.04% | 21,390 |
| Nov 13, 2025 | 40.00 | 40.50 | 38.10 | 38.60 | 36.78 | -3.50% | 20,967 |
| Nov 12, 2025 | 41.00 | 41.90 | 40.00 | 40.00 | 38.11 | -2.44% | 14,030 |
| Nov 11, 2025 | 41.80 | 41.80 | 40.70 | 41.00 | 39.07 | 1.23% | 13,678 |
| Nov 10, 2025 | 40.80 | 41.00 | 40.40 | 40.50 | 38.59 | -1.22% | 27,844 |
| Nov 9, 2025 | 41.40 | 43.00 | 41.00 | 41.00 | 39.07 | -0.97% | 9,621 |
| Nov 6, 2025 | 42.10 | 42.10 | 41.00 | 41.40 | 39.45 | - | 15,945 |
| Nov 5, 2025 | 42.10 | 42.90 | 41.10 | 41.40 | 39.45 | -1.43% | 14,001 |
| Nov 4, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 40.02 | -2.33% | 15,639 |
| Nov 3, 2025 | 44.20 | 45.00 | 42.80 | 43.00 | 40.97 | -2.49% | 36,435 |
| Nov 2, 2025 | 45.60 | 45.60 | 43.60 | 44.10 | 42.02 | -2.00% | 16,729 |
| Oct 30, 2025 | 43.60 | 45.30 | 43.60 | 45.00 | 42.88 | 3.21% | 45,982 |
| Oct 29, 2025 | 43.80 | 44.60 | 43.00 | 43.60 | 41.54 | - | 18,144 |
| Oct 28, 2025 | 45.50 | 45.50 | 43.40 | 43.60 | 41.54 | -1.13% | 23,107 |
| Oct 27, 2025 | 44.90 | 44.90 | 43.00 | 44.10 | 42.02 | 0.23% | 21,877 |
| Oct 26, 2025 | 45.00 | 45.90 | 43.00 | 44.00 | 41.92 | -3.72% | 15,517 |
| Oct 23, 2025 | 44.40 | 46.50 | 44.40 | 45.70 | 43.54 | 1.56% | 29,279 |
| Oct 22, 2025 | 44.90 | 45.20 | 44.90 | 45.00 | 42.88 | -0.44% | 11,338 |
| Oct 21, 2025 | 46.70 | 46.70 | 45.10 | 45.20 | 43.07 | -0.44% | 9,204 |
| Oct 20, 2025 | 45.80 | 47.40 | 45.00 | 45.40 | 43.26 | 1.34% | 39,729 |