Hwa Well Textiles (BD) PLC (DSE:HWAWELLTEX)
Bangladesh · Delayed Price · Currency is BDT 48.60
-0.40 (-0.82%)
At close: Sep 3, 2025
Hwa Well Textiles (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 48.60 | 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 |
| Jul 28, 2025 | 42.80 | 42.80 | 42.00 | 42.30 | 42.30 | 0.71% | 8,382 |
| Jul 27, 2025 | 42.80 | 42.80 | 41.70 | 42.00 | 42.00 | - | 2,211 |
| Jul 24, 2025 | 41.40 | 42.30 | 41.40 | 42.00 | 42.00 | 0.24% | 13,934 |
| Jul 23, 2025 | 41.10 | 42.30 | 41.10 | 41.90 | 41.90 | 0.72% | 2,480 |
| Jul 22, 2025 | 42.80 | 42.80 | 41.10 | 41.60 | 41.60 | -0.95% | 5,605 |
| Jul 21, 2025 | 41.40 | 42.30 | 41.40 | 42.00 | 42.00 | 0.24% | 2,206 |
| Jul 20, 2025 | 41.10 | 42.40 | 41.10 | 41.90 | 41.90 | 0.72% | 7,686 |
| Jul 17, 2025 | 41.90 | 42.10 | 41.40 | 41.60 | 41.60 | 1.22% | 11,934 |
| Jul 16, 2025 | 39.90 | 41.30 | 39.90 | 41.10 | 41.10 | 0.74% | 2,478 |
| Jul 15, 2025 | 40.90 | 41.00 | 40.80 | 40.80 | 40.80 | -0.24% | 2,811 |
| Jul 14, 2025 | 40.00 | 41.40 | 40.00 | 40.90 | 40.90 | 0.99% | 12,490 |
| Jul 13, 2025 | 40.70 | 40.70 | 40.50 | 40.50 | 40.50 | -0.74% | 2,200 |
| Jul 10, 2025 | 40.00 | 41.80 | 40.00 | 40.80 | 40.80 | 2.00% | 15,184 |
| Jul 9, 2025 | 39.50 | 41.00 | 39.50 | 40.00 | 40.00 | -0.99% | 9,494 |
| Jul 8, 2025 | 40.70 | 40.70 | 39.70 | 40.40 | 40.40 | 0.25% | 1,269 |
| Jul 7, 2025 | 40.40 | 40.60 | 40.10 | 40.30 | 40.30 | 1.51% | 3,533 |
| Jul 3, 2025 | 39.50 | 39.90 | 39.50 | 39.70 | 39.70 | -0.50% | 417 |
| Jun 30, 2025 | 41.10 | 41.10 | 39.80 | 39.90 | 39.90 | 0.25% | 1,020 |
| Jun 29, 2025 | 39.70 | 40.40 | 39.70 | 39.80 | 39.80 | -0.75% | 5,266 |
| Jun 26, 2025 | 40.40 | 40.40 | 39.70 | 40.10 | 40.10 | -0.74% | 1,721 |
| Jun 25, 2025 | 39.70 | 40.60 | 39.70 | 40.40 | 40.40 | 1.76% | 1,432 |
| Jun 24, 2025 | 39.70 | 39.80 | 39.50 | 39.70 | 39.70 | 0.76% | 117 |
| Jun 23, 2025 | 39.60 | 39.60 | 39.00 | 39.40 | 39.40 | 1.81% | 1,011 |
| Jun 22, 2025 | 38.40 | 39.60 | 38.30 | 38.70 | 38.70 | -2.27% | 1,295 |