Hwa Well Textiles (BD) PLC (DSE:HWAWELLTEX)
Bangladesh · Delayed Price · Currency is BDT 40.40
-0.30 (-0.74%)
At close: Dec 3, 2025
Hwa Well Textiles (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 47.20 | 47.20 | 44.50 | 44.80 | 42.69 | -5.29% | 23,235 |
| Oct 16, 2025 | 45.80 | 47.90 | 44.00 | 47.30 | 45.07 | 3.05% | 24,302 |
| Oct 15, 2025 | 46.60 | 47.00 | 45.10 | 45.90 | 43.73 | -1.92% | 60,450 |
| Oct 14, 2025 | 47.90 | 47.90 | 46.60 | 46.80 | 44.59 | -0.43% | 38,566 |
| Oct 13, 2025 | 46.50 | 47.80 | 46.40 | 47.00 | 44.78 | 1.29% | 13,439 |
| Oct 12, 2025 | 47.80 | 48.00 | 46.00 | 46.40 | 44.21 | -2.93% | 92,077 |
| Oct 9, 2025 | 48.00 | 48.00 | 47.00 | 47.80 | 45.55 | 0.21% | 93,688 |
| Oct 8, 2025 | 47.00 | 48.00 | 46.90 | 47.70 | 45.45 | 1.27% | 108,360 |
| Oct 7, 2025 | 46.10 | 47.80 | 46.10 | 47.10 | 44.88 | -0.21% | 63,376 |
| Oct 6, 2025 | 47.30 | 48.20 | 47.00 | 47.20 | 44.97 | -1.46% | 73,292 |
| Oct 5, 2025 | 49.50 | 49.50 | 47.00 | 47.90 | 45.64 | -0.21% | 102,525 |
| Sep 30, 2025 | 48.10 | 49.40 | 47.80 | 48.00 | 45.74 | - | 155,490 |
| Sep 29, 2025 | 48.10 | 48.80 | 47.70 | 48.00 | 45.74 | -0.21% | 94,474 |
| Sep 28, 2025 | 49.50 | 49.80 | 48.00 | 48.10 | 45.83 | -2.63% | 78,859 |
| Sep 25, 2025 | 49.80 | 51.20 | 49.10 | 49.40 | 47.07 | -0.80% | 114,257 |
| Sep 24, 2025 | 50.80 | 50.80 | 48.60 | 49.80 | 47.45 | 0.20% | 147,833 |
| Sep 23, 2025 | 49.90 | 50.80 | 48.90 | 49.70 | 47.36 | -0.20% | 168,508 |