Hwa Well Textiles (BD) PLC (DSE:HWAWELLTEX)
Bangladesh · Delayed Price · Currency is BDT 41.90
-0.30 (-0.71%)
At close: May 24, 2026
Hwa Well Textiles (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 41.90 | 42.40 | 41.40 | 41.80 | 41.80 | 0.48% | 60,063 |
| May 6, 2026 | 41.80 | 41.80 | 41.10 | 41.60 | 41.60 | 0.97% | 86,822 |
| May 5, 2026 | 41.20 | 41.80 | 41.00 | 41.20 | 41.20 | -0.72% | 44,375 |
| May 4, 2026 | 41.50 | 42.30 | 41.10 | 41.50 | 41.50 | - | 30,463 |
| May 3, 2026 | 41.40 | 42.00 | 40.70 | 41.50 | 41.50 | - | 65,720 |
| Apr 30, 2026 | 41.50 | 42.40 | 41.30 | 41.50 | 41.50 | -1.66% | 94,456 |
| Apr 29, 2026 | 42.20 | 43.20 | 42.00 | 42.20 | 42.20 | -0.94% | 160,764 |
| Apr 28, 2026 | 42.60 | 42.90 | 40.30 | 42.60 | 42.60 | 3.40% | 219,059 |
| Apr 27, 2026 | 41.20 | 41.80 | 40.90 | 41.20 | 41.20 | -0.24% | 112,988 |
| Apr 26, 2026 | 41.50 | 41.60 | 41.00 | 41.30 | 41.30 | 0.49% | 72,262 |
| Apr 23, 2026 | 41.10 | 41.80 | 41.00 | 41.10 | 41.10 | -0.96% | 134,536 |
| Apr 22, 2026 | 41.60 | 42.10 | 41.40 | 41.50 | 41.50 | 0.48% | 150,194 |
| Apr 21, 2026 | 40.40 | 41.70 | 40.40 | 41.30 | 41.30 | 1.98% | 132,742 |
| Apr 20, 2026 | 41.00 | 41.10 | 40.30 | 40.50 | 40.50 | -0.25% | 32,392 |
| Apr 19, 2026 | 40.70 | 41.00 | 40.50 | 40.60 | 40.60 | -0.98% | 50,041 |
| Apr 16, 2026 | 41.00 | 41.40 | 40.80 | 41.00 | 41.00 | -0.73% | 66,329 |
| Apr 15, 2026 | 40.90 | 41.50 | 40.40 | 41.30 | 41.30 | 1.98% | 40,543 |
| Apr 13, 2026 | 40.50 | 41.10 | 40.40 | 40.50 | 40.50 | -0.49% | 64,950 |
| Apr 12, 2026 | 41.20 | 41.20 | 40.50 | 40.70 | 40.70 | 0.25% | 57,596 |
| Apr 9, 2026 | 41.00 | 41.30 | 40.40 | 40.60 | 40.60 | -1.46% | 98,084 |
| Apr 8, 2026 | 41.20 | 41.50 | 40.80 | 41.20 | 41.20 | 1.98% | 92,639 |
| Apr 7, 2026 | 40.40 | 40.90 | 40.20 | 40.40 | 40.40 | 0.50% | 67,564 |
| Apr 6, 2026 | 41.00 | 41.30 | 40.10 | 40.20 | 40.20 | -0.74% | 95,225 |
| Apr 5, 2026 | 41.40 | 41.40 | 40.30 | 40.50 | 40.50 | -2.17% | 91,440 |
| Apr 2, 2026 | 41.40 | 42.20 | 41.20 | 41.40 | 41.40 | -0.96% | 111,061 |
| Apr 1, 2026 | 41.80 | 42.30 | 41.00 | 41.80 | 41.80 | 0.72% | 73,211 |
| Mar 31, 2026 | 42.80 | 44.00 | 41.40 | 41.50 | 41.50 | -0.72% | 112,860 |
| Mar 30, 2026 | 41.80 | 42.40 | 41.60 | 41.80 | 41.80 | -0.24% | 135,769 |
| Mar 29, 2026 | 43.20 | 43.20 | 41.70 | 41.90 | 41.90 | -2.56% | 138,051 |
| Mar 25, 2026 | 43.00 | 44.00 | 42.10 | 43.00 | 43.00 | -0.46% | 83,455 |
| Mar 24, 2026 | 43.20 | 44.90 | 42.80 | 43.20 | 43.20 | -0.69% | 132,648 |
| Mar 16, 2026 | 43.60 | 43.80 | 42.90 | 43.50 | 43.50 | 1.16% | 70,929 |
| Mar 15, 2026 | 44.50 | 44.80 | 42.70 | 43.00 | 43.00 | -3.15% | 94,398 |
| Mar 12, 2026 | 44.40 | 45.30 | 43.80 | 44.40 | 44.40 | -1.99% | 222,911 |
| Mar 11, 2026 | 45.00 | 46.40 | 44.20 | 45.30 | 45.30 | 0.89% | 334,763 |
| Mar 10, 2026 | 44.90 | 45.10 | 43.00 | 44.90 | 44.90 | 5.40% | 686,980 |
| Mar 9, 2026 | 42.60 | 43.00 | 41.50 | 42.60 | 42.60 | 1.19% | 111,832 |
| Mar 8, 2026 | 42.20 | 42.50 | 41.00 | 42.10 | 42.10 | 0.48% | 220,512 |