Hwa Well Textiles (BD) PLC (DSE:HWAWELLTEX)
Bangladesh · Delayed Price · Currency is BDT 47.20
-0.40 (-0.84%)
At close: Sep 3, 2026
Hwa Well Textiles (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 48.00 | 48.70 | 47.10 | 47.20 | 47.20 | -0.84% | 295,281 |
| Sep 2, 2026 | 47.10 | 47.90 | 46.70 | 47.60 | 47.60 | 2.15% | 475,535 |
| Sep 1, 2026 | 46.60 | 47.70 | 46.40 | 46.60 | 46.60 | 0.43% | 281,280 |
| Aug 31, 2026 | 46.20 | 47.20 | 46.10 | 46.40 | 46.40 | 0.65% | 139,758 |
| Aug 30, 2026 | 46.00 | 46.80 | 45.50 | 46.10 | 46.10 | 0.22% | 109,013 |
| Aug 27, 2026 | 46.60 | 47.00 | 45.80 | 46.00 | 46.00 | 0.66% | 72,322 |
| Aug 25, 2026 | 45.70 | 47.00 | 45.30 | 45.70 | 45.70 | -1.08% | 128,408 |
| Aug 24, 2026 | 47.30 | 47.80 | 45.90 | 46.20 | 46.20 | -2.33% | 216,606 |
| Aug 23, 2026 | 49.50 | 49.50 | 47.10 | 47.30 | 47.30 | -3.67% | 293,591 |
| Aug 20, 2026 | 49.60 | 49.80 | 48.80 | 49.10 | 49.10 | -0.81% | 342,794 |
| Aug 19, 2026 | 48.80 | 50.40 | 48.00 | 49.50 | 49.50 | 1.23% | 285,949 |
| Aug 18, 2026 | 48.90 | 51.40 | 47.70 | 48.90 | 48.90 | 2.73% | 642,335 |
| Aug 17, 2026 | 47.60 | 49.00 | 47.40 | 47.60 | 47.60 | -1.45% | 143,256 |
| Aug 16, 2026 | 49.30 | 49.60 | 48.10 | 48.30 | 48.30 | -1.63% | 144,334 |
| Aug 13, 2026 | 50.00 | 50.00 | 49.00 | 49.10 | 49.10 | -2.19% | 319,027 |
| Aug 12, 2026 | 50.20 | 50.60 | 49.60 | 50.20 | 50.20 | 1.41% | 144,193 |
| Aug 11, 2026 | 49.50 | 50.80 | 49.30 | 49.50 | 49.50 | 0.81% | 302,795 |
| Aug 10, 2026 | 50.80 | 50.80 | 48.50 | 49.10 | 49.10 | -2.39% | 144,054 |
| Aug 9, 2026 | 51.50 | 51.50 | 50.00 | 50.30 | 50.30 | -1.37% | 247,126 |
| Aug 6, 2026 | 51.00 | 51.90 | 50.70 | 51.00 | 51.00 | 0.79% | 479,820 |
| Aug 4, 2026 | 50.60 | 51.60 | 50.50 | 50.60 | 50.60 | -1.56% | 263,219 |
| Aug 3, 2026 | 50.60 | 51.80 | 49.90 | 51.40 | 51.40 | 3.21% | 555,131 |
| Aug 2, 2026 | 49.40 | 50.10 | 49.10 | 49.80 | 49.80 | 1.01% | 164,171 |
| Jul 30, 2026 | 49.30 | 50.50 | 49.10 | 49.30 | 49.30 | -1.20% | 86,904 |
| Jul 29, 2026 | 49.90 | 52.50 | 48.40 | 49.90 | 49.90 | 3.74% | 596,414 |
| Jul 28, 2026 | 48.10 | 48.60 | 47.70 | 48.10 | 48.10 | 0.84% | 150,701 |
| Jul 27, 2026 | 47.70 | 48.10 | 47.20 | 47.70 | 47.70 | 0.63% | 105,388 |
| Jul 26, 2026 | 48.40 | 48.50 | 47.10 | 47.40 | 47.40 | 0.42% | 130,584 |
| Jul 23, 2026 | 47.70 | 47.80 | 46.70 | 47.20 | 47.20 | -0.63% | 146,859 |
| Jul 22, 2026 | 47.50 | 48.50 | 47.30 | 47.50 | 47.50 | -0.21% | 88,546 |
| Jul 21, 2026 | 47.60 | 48.30 | 47.60 | 47.60 | 47.60 | 0.21% | 150,894 |
| Jul 20, 2026 | 47.50 | 47.80 | 47.20 | 47.50 | 47.50 | 0.21% | 166,219 |
| Jul 19, 2026 | 47.80 | 47.80 | 47.10 | 47.40 | 47.40 | 0.64% | 181,901 |
| Jul 16, 2026 | 47.30 | 47.90 | 47.00 | 47.10 | 47.10 | -0.42% | 125,883 |
| Jul 15, 2026 | 49.00 | 49.20 | 47.00 | 47.30 | 47.30 | -2.47% | 268,963 |
| Jul 14, 2026 | 48.50 | 48.90 | 47.80 | 48.50 | 48.50 | 1.46% | 448,025 |
| Jul 13, 2026 | 47.90 | 48.60 | 47.60 | 47.80 | 47.80 | -0.21% | 154,362 |
| Jul 12, 2026 | 48.40 | 48.40 | 47.70 | 47.90 | 47.90 | 0.63% | 231,032 |
| Jul 9, 2026 | 48.00 | 48.00 | 47.50 | 47.60 | 47.60 | -0.21% | 164,413 |
| Jul 8, 2026 | 47.70 | 48.40 | 47.50 | 47.70 | 47.70 | 0.63% | 284,721 |
| Jul 7, 2026 | 47.60 | 48.40 | 47.10 | 47.40 | 47.40 | -0.21% | 257,763 |
| Jul 6, 2026 | 48.40 | 49.50 | 47.30 | 47.50 | 47.50 | -2.06% | 442,821 |
| Jul 5, 2026 | 46.50 | 48.90 | 46.50 | 48.50 | 48.50 | 3.85% | 636,329 |
| Jul 2, 2026 | 46.40 | 46.80 | 46.00 | 46.70 | 46.70 | 0.65% | 405,084 |
| Jun 30, 2026 | 45.80 | 46.70 | 45.80 | 46.40 | 46.40 | 0.65% | 304,786 |
| Jun 29, 2026 | 45.50 | 46.90 | 45.40 | 46.10 | 46.10 | 1.32% | 320,367 |
| Jun 28, 2026 | 45.10 | 45.80 | 44.60 | 45.50 | 45.50 | 1.11% | 290,307 |
| Jun 25, 2026 | 45.00 | 45.20 | 44.00 | 45.00 | 45.00 | 2.04% | 155,646 |
| Jun 24, 2026 | 43.60 | 45.00 | 43.60 | 44.10 | 44.10 | 0.23% | 79,281 |
| Jun 23, 2026 | 43.30 | 44.70 | 43.30 | 44.00 | 44.00 | 1.15% | 305,765 |