Hwa Well Textiles (BD) PLC (DSE:HWAWELLTEX)
Bangladesh · Delayed Price · Currency is BDT 50.00
+0.30 (0.60%)
At close: Nov 4, 2026
Hwa Well Textiles (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 50.00 | 52.50 | 49.30 | 50.00 | 50.00 | 0.60% | 893,218 |
| Nov 3, 2026 | 45.90 | 49.70 | 45.50 | 49.70 | 49.70 | 9.96% | 1,796,729 |
| Nov 2, 2026 | 45.40 | 45.60 | 44.50 | 45.20 | 45.20 | - | 192,689 |
| Nov 1, 2026 | 45.90 | 45.90 | 45.10 | 45.20 | 45.20 | -1.09% | 127,073 |
| Oct 29, 2026 | 46.00 | 46.40 | 45.30 | 45.70 | 45.70 | -0.87% | 110,787 |
| Oct 28, 2026 | 45.40 | 46.30 | 45.00 | 46.10 | 46.10 | 1.77% | 140,065 |
| Oct 27, 2026 | 44.70 | 45.70 | 43.70 | 45.30 | 45.30 | 3.19% | 141,597 |
| Oct 26, 2026 | 45.10 | 45.10 | 43.70 | 43.90 | 43.90 | -2.44% | 72,960 |
| Oct 25, 2026 | 45.60 | 45.60 | 44.80 | 45.00 | 45.00 | -1.10% | 67,804 |
| Oct 19, 2026 | 45.30 | 45.70 | 44.50 | 45.50 | 45.50 | 1.79% | 111,335 |
| Oct 17, 2026 | 45.50 | 45.90 | 44.30 | 44.70 | 44.70 | -1.11% | 157,717 |
| Oct 15, 2026 | 44.40 | 45.70 | 44.40 | 45.20 | 45.20 | 2.03% | 95,124 |
| Oct 14, 2026 | 44.90 | 46.00 | 44.20 | 44.30 | 44.30 | -0.67% | 106,274 |
| Oct 13, 2026 | 45.50 | 45.50 | 44.40 | 44.60 | 44.60 | -0.89% | 129,060 |
| Oct 12, 2026 | 45.80 | 46.60 | 44.70 | 45.00 | 45.00 | -1.96% | 198,442 |
| Oct 11, 2026 | 46.50 | 47.10 | 45.70 | 45.90 | 45.90 | -1.29% | 224,783 |
| Oct 8, 2026 | 46.50 | 47.60 | 46.20 | 46.50 | 46.50 | -1.48% | 202,263 |
| Oct 7, 2026 | 48.70 | 49.50 | 47.00 | 47.20 | 47.20 | -3.08% | 503,920 |
| Oct 6, 2026 | 48.70 | 49.40 | 47.70 | 48.70 | 48.70 | 1.25% | 560,770 |
| Oct 5, 2026 | 48.10 | 48.80 | 46.10 | 48.10 | 48.10 | 3.66% | 736,336 |
| Oct 4, 2026 | 46.60 | 47.20 | 46.30 | 46.40 | 46.40 | - | 227,715 |
| Oct 1, 2026 | 46.50 | 47.20 | 46.10 | 46.40 | 46.40 | 0.65% | 404,752 |
| Sep 30, 2026 | 46.50 | 46.50 | 45.90 | 46.10 | 46.10 | -0.22% | 95,934 |
| Sep 29, 2026 | 45.80 | 46.60 | 45.60 | 46.20 | 46.20 | 1.32% | 137,667 |
| Sep 28, 2026 | 46.40 | 46.40 | 45.50 | 45.60 | 45.60 | -0.87% | 126,446 |
| Sep 27, 2026 | 46.00 | 46.60 | 45.60 | 46.00 | 46.00 | 0.44% | 303,442 |
| Sep 24, 2026 | 46.40 | 46.70 | 45.70 | 45.80 | 45.80 | -0.65% | 260,594 |
| Sep 23, 2026 | 45.10 | 46.30 | 45.10 | 46.10 | 46.10 | 1.77% | 227,197 |
| Sep 22, 2026 | 46.10 | 46.10 | 45.20 | 45.30 | 45.30 | -0.44% | 209,560 |
| Sep 21, 2026 | 46.60 | 46.60 | 45.20 | 45.50 | 45.50 | -1.94% | 283,255 |
| Sep 20, 2026 | 47.00 | 47.20 | 46.10 | 46.40 | 46.40 | -0.85% | 296,116 |
| Sep 17, 2026 | 46.80 | 47.70 | 45.00 | 46.80 | 46.80 | 2.86% | 301,910 |
| Sep 16, 2026 | 45.50 | 46.90 | 45.20 | 45.50 | 45.50 | -1.30% | 293,387 |
| Sep 15, 2026 | 46.10 | 46.60 | 44.70 | 46.10 | 46.10 | 2.22% | 285,594 |
| Sep 14, 2026 | 45.10 | 47.90 | 44.40 | 45.10 | 45.10 | -3.22% | 303,609 |
| Sep 13, 2026 | 48.50 | 48.70 | 46.30 | 46.60 | 46.60 | -3.52% | 455,727 |
| Sep 10, 2026 | 49.80 | 50.00 | 48.10 | 48.30 | 48.30 | -2.03% | 599,645 |
| Sep 9, 2026 | 48.40 | 49.70 | 47.80 | 49.30 | 49.30 | 2.28% | 744,849 |
| Sep 8, 2026 | 46.80 | 49.80 | 46.80 | 48.20 | 48.20 | 3.21% | 1,129,139 |
| Sep 7, 2026 | 45.80 | 47.20 | 44.70 | 46.70 | 46.70 | 1.52% | 253,539 |
| Sep 6, 2026 | 46.80 | 47.00 | 46.00 | 46.00 | 46.00 | -2.54% | 146,005 |
| 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 |