Hwa Well Textiles (BD) PLC (DSE:HWAWELLTEX)
Bangladesh · Delayed Price · Currency is BDT 46.40
-1.40 (-2.93%)
At close: Oct 12, 2025
Hwa Well Textiles (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 48.00 | 48.00 | 47.00 | 47.80 | 47.80 | 0.21% | 93,688 |
| Oct 8, 2025 | 47.00 | 48.00 | 46.90 | 47.70 | 47.70 | 1.27% | 108,360 |
| Oct 7, 2025 | 46.10 | 47.80 | 46.10 | 47.10 | 47.10 | -0.21% | 63,376 |
| Oct 6, 2025 | 47.30 | 48.20 | 47.00 | 47.20 | 47.20 | -1.46% | 73,292 |
| Oct 5, 2025 | 49.50 | 49.50 | 47.00 | 47.90 | 47.90 | -0.21% | 102,525 |
| Sep 30, 2025 | 48.10 | 49.40 | 47.80 | 48.00 | 48.00 | - | 155,490 |
| Sep 29, 2025 | 48.10 | 48.80 | 47.70 | 48.00 | 48.00 | -0.21% | 94,474 |
| Sep 28, 2025 | 49.50 | 49.80 | 48.00 | 48.10 | 48.10 | -2.63% | 78,859 |
| Sep 25, 2025 | 49.80 | 51.20 | 49.10 | 49.40 | 49.40 | -0.80% | 114,257 |
| Sep 24, 2025 | 50.80 | 50.80 | 48.60 | 49.80 | 49.80 | 0.20% | 147,833 |
| Sep 23, 2025 | 49.90 | 50.80 | 48.90 | 49.70 | 49.70 | -0.20% | 168,508 |
| Sep 22, 2025 | 51.40 | 51.50 | 49.40 | 49.80 | 49.80 | -3.30% | 175,497 |
| Sep 21, 2025 | 50.60 | 53.70 | 50.20 | 51.50 | 51.50 | 3.00% | 520,945 |
| Sep 18, 2025 | 48.80 | 51.90 | 47.40 | 50.00 | 50.00 | 2.46% | 333,632 |
| Sep 17, 2025 | 48.10 | 49.90 | 47.20 | 48.80 | 48.80 | 1.88% | 216,681 |
| Sep 16, 2025 | 48.40 | 49.20 | 47.70 | 47.90 | 47.90 | -0.62% | 70,668 |
| Sep 15, 2025 | 46.80 | 48.70 | 46.70 | 48.20 | 48.20 | 3.43% | 145,765 |
| Sep 14, 2025 | 47.10 | 47.70 | 45.90 | 46.60 | 46.60 | 1.08% | 62,968 |
| Sep 11, 2025 | 46.50 | 46.60 | 45.90 | 46.10 | 46.10 | 0.44% | 52,300 |
| Sep 10, 2025 | 47.70 | 47.70 | 45.50 | 45.90 | 45.90 | -1.50% | 81,451 |
| Sep 9, 2025 | 48.10 | 48.50 | 46.20 | 46.60 | 46.60 | -2.71% | 108,860 |
| Sep 8, 2025 | 48.30 | 49.50 | 47.60 | 47.90 | 47.90 | -1.24% | 90,123 |
| Sep 7, 2025 | 47.80 | 48.80 | 47.70 | 48.50 | 48.50 | 1.04% | 111,478 |
| Sep 4, 2025 | 48.50 | 49.00 | 47.90 | 48.00 | 48.00 | -1.23% | 99,527 |
| Sep 3, 2025 | 49.00 | 49.50 | 48.50 | 48.60 | 48.60 | -0.82% | 50,671 |
| Sep 2, 2025 | 47.60 | 49.80 | 47.60 | 49.00 | 49.00 | 2.08% | 70,552 |
| Sep 1, 2025 | 49.00 | 50.00 | 47.80 | 48.00 | 48.00 | -2.44% | 113,558 |
| Aug 31, 2025 | 50.70 | 50.70 | 49.00 | 49.20 | 49.20 | -1.60% | 120,872 |
| Aug 28, 2025 | 50.50 | 50.80 | 49.50 | 50.00 | 50.00 | 0.40% | 174,798 |
| Aug 27, 2025 | 49.60 | 50.60 | 48.60 | 49.80 | 49.80 | - | 77,927 |
| Aug 26, 2025 | 50.20 | 51.50 | 49.50 | 49.80 | 49.80 | -1.97% | 236,590 |
| Aug 25, 2025 | 52.00 | 52.60 | 49.90 | 50.80 | 50.80 | -1.36% | 153,515 |
| Aug 24, 2025 | 48.20 | 52.40 | 48.00 | 51.50 | 51.50 | 6.85% | 346,493 |
| Aug 21, 2025 | 49.00 | 49.80 | 47.00 | 48.20 | 48.20 | -1.63% | 209,126 |
| Aug 20, 2025 | 49.90 | 52.00 | 48.90 | 49.00 | 49.00 | -3.16% | 127,202 |
| Aug 19, 2025 | 53.00 | 53.00 | 50.30 | 50.60 | 50.60 | -3.07% | 161,032 |
| Aug 18, 2025 | 52.40 | 52.70 | 50.20 | 52.20 | 52.20 | -0.57% | 291,963 |
| Aug 17, 2025 | 52.80 | 52.80 | 48.50 | 52.50 | 52.50 | 9.38% | 341,398 |
| Aug 14, 2025 | 44.40 | 48.00 | 44.40 | 48.00 | 48.00 | 9.84% | 394,095 |
| Aug 13, 2025 | 44.30 | 44.40 | 43.50 | 43.70 | 43.70 | 0.46% | 12,755 |
| Aug 12, 2025 | 44.40 | 44.40 | 42.80 | 43.50 | 43.50 | 1.16% | 15,396 |
| Aug 11, 2025 | 44.20 | 44.60 | 42.40 | 43.00 | 43.00 | -3.15% | 25,879 |
| Aug 10, 2025 | 44.60 | 44.60 | 43.90 | 44.40 | 44.40 | 3.02% | 37,328 |
| Aug 7, 2025 | 42.40 | 44.20 | 42.40 | 43.10 | 43.10 | -0.46% | 18,625 |
| Aug 6, 2025 | 44.80 | 44.80 | 43.20 | 43.30 | 43.30 | - | 28,705 |
| Aug 4, 2025 | 45.90 | 45.90 | 43.00 | 43.30 | 43.30 | -2.48% | 28,102 |
| Aug 3, 2025 | 44.50 | 47.00 | 43.70 | 44.40 | 44.40 | 3.50% | 66,990 |
| Jul 31, 2025 | 43.30 | 43.40 | 42.30 | 42.90 | 42.90 | 1.90% | 38,006 |
| Jul 30, 2025 | 42.70 | 42.70 | 41.80 | 42.10 | 42.10 | -0.24% | 8,893 |
| Jul 29, 2025 | 43.10 | 43.10 | 42.00 | 42.20 | 42.20 | -0.24% | 1,896 |