Hwa Well Textiles (BD) PLC (DSE:HWAWELLTEX)
Bangladesh · Delayed Price · Currency is BDT 44.10
+0.10 (0.23%)
At close: Oct 27, 2025
Hwa Well Textiles (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 44.20 | 45.00 | 42.80 | 43.00 | 43.00 | -2.49% | 36,435 |
| Nov 2, 2025 | 45.60 | 45.60 | 43.60 | 44.10 | 44.10 | -2.00% | 16,729 |
| Oct 30, 2025 | 43.60 | 45.30 | 43.60 | 45.00 | 45.00 | 3.21% | 45,982 |
| Oct 29, 2025 | 43.80 | 44.60 | 43.00 | 43.60 | 43.60 | - | 18,144 |
| Oct 28, 2025 | 45.50 | 45.50 | 43.40 | 43.60 | 43.60 | -1.13% | 23,107 |
| Oct 27, 2025 | 44.90 | 44.90 | 43.00 | 44.10 | 44.10 | 0.23% | 21,877 |
| Oct 26, 2025 | 45.00 | 45.90 | 43.00 | 44.00 | 44.00 | -3.72% | 15,517 |
| Oct 23, 2025 | 44.40 | 46.50 | 44.40 | 45.70 | 45.70 | 1.56% | 29,279 |
| Oct 22, 2025 | 44.90 | 45.20 | 44.90 | 45.00 | 45.00 | -0.44% | 11,338 |
| Oct 21, 2025 | 46.70 | 46.70 | 45.10 | 45.20 | 45.20 | -0.44% | 9,204 |
| Oct 20, 2025 | 45.80 | 47.40 | 45.00 | 45.40 | 45.40 | 1.34% | 39,729 |
| Oct 19, 2025 | 47.20 | 47.20 | 44.50 | 44.80 | 44.80 | -5.29% | 23,235 |
| Oct 16, 2025 | 45.80 | 47.90 | 44.00 | 47.30 | 47.30 | 3.05% | 24,302 |
| Oct 15, 2025 | 46.60 | 47.00 | 45.10 | 45.90 | 45.90 | -1.92% | 60,450 |
| Oct 14, 2025 | 47.90 | 47.90 | 46.60 | 46.80 | 46.80 | -0.43% | 38,566 |
| Oct 13, 2025 | 46.50 | 47.80 | 46.40 | 47.00 | 47.00 | 1.29% | 13,439 |
| Oct 12, 2025 | 47.80 | 48.00 | 46.00 | 46.40 | 46.40 | -2.93% | 92,077 |
| 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 |