Hwa Well Textiles (BD) PLC (DSE:HWAWELLTEX)
Bangladesh · Delayed Price · Currency is BDT 47.40
+0.20 (0.42%)
At close: Jul 26, 2026
Hwa Well Textiles (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 44.10 | 44.10 | 43.20 | 43.50 | 43.50 | -0.91% | 158,310 |
| Jun 21, 2026 | 44.50 | 44.90 | 43.80 | 43.90 | 43.90 | -1.35% | 254,519 |
| Jun 18, 2026 | 45.50 | 46.00 | 44.40 | 44.50 | 44.50 | -1.33% | 184,808 |
| Jun 17, 2026 | 45.10 | 45.50 | 44.30 | 45.10 | 45.10 | 0.67% | 442,071 |
| Jun 16, 2026 | 44.10 | 45.10 | 44.00 | 44.80 | 44.80 | 1.59% | 226,498 |
| Jun 15, 2026 | 45.00 | 45.00 | 43.90 | 44.10 | 44.10 | -0.45% | 125,028 |
| Jun 14, 2026 | 44.50 | 44.50 | 44.00 | 44.30 | 44.30 | 1.14% | 133,799 |
| Jun 11, 2026 | 43.10 | 44.60 | 43.10 | 43.80 | 43.80 | 0.46% | 132,314 |
| Jun 10, 2026 | 43.60 | 44.40 | 43.50 | 43.60 | 43.60 | -0.68% | 155,531 |
| Jun 9, 2026 | 43.10 | 44.20 | 43.10 | 43.90 | 43.90 | 1.62% | 118,208 |
| Jun 8, 2026 | 44.10 | 44.10 | 43.00 | 43.20 | 43.20 | -2.04% | 269,110 |
| Jun 7, 2026 | 45.00 | 45.30 | 43.90 | 44.10 | 44.10 | -2.00% | 139,794 |
| Jun 4, 2026 | 45.00 | 45.70 | 42.70 | 45.00 | 45.00 | 4.65% | 341,871 |
| Jun 3, 2026 | 42.80 | 43.40 | 42.40 | 43.00 | 43.00 | 1.18% | 168,014 |
| Jun 2, 2026 | 42.00 | 42.60 | 42.00 | 42.50 | 42.50 | 1.19% | 79,865 |
| Jun 1, 2026 | 41.80 | 42.20 | 41.80 | 42.00 | 42.00 | 0.24% | 34,751 |
| May 24, 2026 | 42.80 | 42.80 | 41.80 | 41.90 | 41.90 | -0.71% | 53,366 |
| May 23, 2026 | 42.00 | 42.40 | 42.00 | 42.20 | 42.20 | 0.72% | 39,385 |
| May 21, 2026 | 41.80 | 42.00 | 41.70 | 41.90 | 41.90 | 0.48% | 36,528 |
| May 20, 2026 | 41.70 | 41.90 | 41.60 | 41.70 | 41.70 | - | 27,822 |
| May 19, 2026 | 41.70 | 42.20 | 41.60 | 41.70 | 41.70 | -0.48% | 62,796 |
| May 18, 2026 | 41.90 | 42.20 | 41.70 | 41.90 | 41.90 | 0.24% | 76,187 |
| May 17, 2026 | 42.00 | 42.00 | 41.70 | 41.80 | 41.80 | - | 67,667 |
| May 14, 2026 | 41.70 | 42.00 | 41.60 | 41.80 | 41.80 | 0.24% | 112,427 |
| May 13, 2026 | 41.50 | 41.90 | 41.50 | 41.70 | 41.70 | 0.24% | 19,219 |
| May 12, 2026 | 42.00 | 42.00 | 41.50 | 41.60 | 41.60 | - | 30,124 |
| May 11, 2026 | 41.20 | 41.70 | 41.20 | 41.60 | 41.60 | - | 39,604 |
| May 10, 2026 | 41.80 | 41.90 | 41.50 | 41.60 | 41.60 | -0.48% | 48,944 |