Anlima Yarn Dyeing Limited (DSE:ANLIMAYARN)
Bangladesh
· Delayed Price · Currency is BDT 19.90
-0.90 (-4.33%)
At close: Apr 28, 2026
Anlima Yarn Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.70 | 21.70 | 19.40 | 19.90 | 19.90 | -4.33% | 120,522 |
| Apr 27, 2026 | 20.60 | 21.70 | 19.90 | 20.80 | 20.80 | 1.96% | 160,353 |
| Apr 26, 2026 | 19.70 | 21.10 | 19.50 | 20.40 | 20.40 | 4.62% | 400,838 |
| Apr 23, 2026 | 19.50 | 20.80 | 19.40 | 19.50 | 19.50 | -2.99% | 83,750 |
| Apr 22, 2026 | 19.70 | 20.90 | 19.00 | 20.10 | 20.10 | 5.24% | 191,704 |
| Apr 21, 2026 | 19.80 | 19.80 | 19.10 | 19.10 | 19.10 | -0.52% | 11,260 |
| Apr 20, 2026 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | 0.52% | 39,057 |
| Apr 19, 2026 | 19.80 | 19.80 | 19.00 | 19.10 | 19.10 | -1.04% | 35,013 |
| Apr 16, 2026 | 19.50 | 19.70 | 19.20 | 19.30 | 19.30 | 0.52% | 1,536 |
| Apr 15, 2026 | 19.70 | 19.80 | 19.10 | 19.20 | 19.20 | 0.52% | 16,829 |
| Apr 13, 2026 | 19.40 | 19.70 | 19.10 | 19.10 | 19.10 | -1.04% | 6,292 |
| Apr 12, 2026 | 20.00 | 20.00 | 19.10 | 19.30 | 19.30 | 0.52% | 15,956 |
| Apr 9, 2026 | 19.90 | 20.00 | 19.10 | 19.20 | 19.20 | -2.04% | 47,636 |
| Apr 8, 2026 | 19.90 | 20.20 | 19.60 | 19.60 | 19.60 | 2.08% | 13,486 |
| Apr 7, 2026 | 19.20 | 19.90 | 19.10 | 19.20 | 19.20 | - | 8,550 |
| Apr 6, 2026 | 19.20 | 19.80 | 19.10 | 19.20 | 19.20 | -0.52% | 4,497 |
| Apr 5, 2026 | 19.30 | 20.00 | 19.10 | 19.30 | 19.30 | -1.53% | 13,456 |
| Apr 2, 2026 | 20.30 | 20.30 | 19.60 | 19.60 | 19.60 | -1.51% | 23,039 |
| Apr 1, 2026 | 19.90 | 20.10 | 19.50 | 19.90 | 19.90 | 2.05% | 66,210 |
| Mar 31, 2026 | 20.50 | 20.50 | 19.40 | 19.50 | 19.50 | -2.99% | 43,313 |
| Mar 30, 2026 | 19.90 | 21.10 | 19.50 | 20.10 | 20.10 | 2.03% | 98,184 |
| Mar 29, 2026 | 19.70 | 20.10 | 19.60 | 19.70 | 19.70 | -1.50% | 31,685 |
| Mar 25, 2026 | 20.10 | 20.40 | 19.60 | 20.00 | 20.00 | 2.04% | 79,902 |
| Mar 24, 2026 | 19.60 | 20.20 | 19.50 | 19.60 | 19.60 | -2.00% | 64,623 |
| Mar 16, 2026 | 19.90 | 20.20 | 19.70 | 20.00 | 20.00 | 1.52% | 88,896 |
| Mar 15, 2026 | 19.20 | 20.50 | 19.20 | 19.70 | 19.70 | -1.01% | 25,715 |
| Mar 12, 2026 | 19.90 | 21.00 | 19.80 | 19.90 | 19.90 | -1.97% | 184,707 |
| Mar 11, 2026 | 19.00 | 20.30 | 18.40 | 20.30 | 20.30 | 9.73% | 258,614 |
| Mar 10, 2026 | 18.70 | 18.80 | 18.40 | 18.50 | 18.50 | 1.65% | 60,682 |
| Mar 9, 2026 | 18.20 | 18.50 | 18.10 | 18.20 | 18.20 | 1.68% | 41,071 |
| Mar 8, 2026 | 18.00 | 19.00 | 17.80 | 17.90 | 17.90 | -3.24% | 34,087 |
| Mar 5, 2026 | 18.50 | 19.10 | 18.50 | 18.50 | 18.50 | -1.07% | 23,666 |
| Mar 4, 2026 | 18.70 | 19.00 | 18.50 | 18.70 | 18.70 | 0.54% | 40,502 |
| Mar 3, 2026 | 19.70 | 19.70 | 18.40 | 18.60 | 18.60 | -3.63% | 84,696 |
| Mar 2, 2026 | 19.30 | 20.30 | 18.60 | 19.30 | 19.30 | 3.21% | 55,006 |
| Mar 1, 2026 | 18.40 | 19.20 | 18.40 | 18.70 | 18.70 | -1.58% | 152,294 |
| Feb 26, 2026 | 20.10 | 20.50 | 18.80 | 19.00 | 19.00 | -3.06% | 164,312 |
| Feb 25, 2026 | 19.60 | 20.80 | 19.00 | 19.60 | 19.60 | 0.51% | 129,923 |
| Feb 24, 2026 | 19.30 | 19.70 | 18.80 | 19.50 | 19.50 | 2.63% | 79,548 |
| Feb 23, 2026 | 19.30 | 19.30 | 18.80 | 19.00 | 19.00 | 1.06% | 14,614 |
| Feb 22, 2026 | 19.20 | 19.20 | 18.70 | 18.80 | 18.80 | - | 13,601 |
| Feb 19, 2026 | 18.70 | 19.80 | 18.70 | 18.80 | 18.80 | -1.05% | 4,723 |
| Feb 18, 2026 | 19.60 | 19.70 | 18.80 | 19.00 | 19.00 | 0.53% | 23,528 |
| Feb 17, 2026 | 19.00 | 19.20 | 18.80 | 18.90 | 18.90 | 0.53% | 28,298 |
| Feb 16, 2026 | 18.80 | 19.70 | 18.60 | 18.80 | 18.80 | -1.57% | 19,770 |
| Feb 15, 2026 | 19.50 | 20.00 | 18.10 | 19.10 | 19.10 | 0.53% | 48,035 |
| Feb 10, 2026 | 19.60 | 19.90 | 18.90 | 19.00 | 19.00 | -2.06% | 33,636 |
| Feb 9, 2026 | 18.50 | 19.50 | 18.50 | 19.40 | 19.40 | 4.30% | 13,197 |
| Feb 8, 2026 | 18.20 | 19.50 | 18.20 | 18.60 | 18.60 | 1.64% | 3,025 |
| Feb 5, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | -0.54% | 6,226 |
| Feb 3, 2026 | 18.40 | 18.80 | 18.20 | 18.40 | 18.40 | 0.55% | 3,372 |
| Feb 2, 2026 | 18.30 | 19.80 | 18.00 | 18.30 | 18.30 | 1.67% | 15,295 |
| Feb 1, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 32,863 |
| Jan 29, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | - | 7,201 |
| Jan 28, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - | 5,335 |
| Jan 27, 2026 | 17.90 | 18.20 | 17.90 | 18.10 | 18.10 | 0.56% | 5,832 |
| Jan 26, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | 10,776 |
| Jan 25, 2026 | 18.10 | 18.40 | 18.00 | 18.10 | 18.10 | -4.23% | 22,997 |
| Jan 22, 2026 | 18.90 | 20.00 | 18.20 | 18.90 | 18.90 | 3.28% | 19,420 |
| Jan 21, 2026 | 18.60 | 18.60 | 18.20 | 18.30 | 18.30 | 0.55% | 13,251 |
| Jan 20, 2026 | 18.60 | 18.70 | 18.10 | 18.20 | 18.20 | -2.15% | 15,087 |
| Jan 19, 2026 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | - | 10,991 |
| Jan 18, 2026 | 19.10 | 19.10 | 18.40 | 18.60 | 18.60 | - | 5,131 |
| Jan 15, 2026 | 18.60 | 18.90 | 18.10 | 18.60 | 18.60 | -1.06% | 13,388 |
| Jan 14, 2026 | 18.80 | 19.10 | 18.50 | 18.80 | 18.80 | - | 16,502 |
| Jan 13, 2026 | 18.20 | 18.90 | 18.20 | 18.80 | 18.80 | 2.17% | 1,005 |
| Jan 12, 2026 | 18.40 | 18.90 | 18.30 | 18.40 | 18.40 | 0.55% | 12,576 |
| Jan 11, 2026 | 19.40 | 19.60 | 18.00 | 18.30 | 18.30 | -5.18% | 14,549 |
| Jan 8, 2026 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | 5,275 |
| Jan 7, 2026 | 19.20 | 19.50 | 18.90 | 19.20 | 19.20 | 1.59% | 8,120 |
| Jan 6, 2026 | 19.00 | 19.30 | 18.70 | 18.90 | 18.90 | -1.05% | 15,040 |
| Jan 5, 2026 | 20.30 | 20.30 | 19.00 | 19.10 | 19.10 | -2.55% | 48,065 |
| Jan 4, 2026 | 19.00 | 20.30 | 19.00 | 19.60 | 19.60 | 2.62% | 168,591 |
| Jan 1, 2026 | 20.80 | 20.80 | 19.00 | 19.10 | 19.10 | -2.05% | 7,284 |
| Dec 30, 2025 | 18.70 | 19.90 | 18.70 | 19.50 | 19.50 | 2.09% | 125 |
| Dec 29, 2025 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | - | 1,005 |
| Dec 28, 2025 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | -2.05% | 7,019 |
| Dec 24, 2025 | 19.90 | 20.30 | 19.10 | 19.50 | 19.50 | -1.02% | 12,936 |
| Dec 23, 2025 | 20.80 | 20.80 | 19.40 | 19.70 | 19.70 | -1.50% | 41,867 |
| Dec 22, 2025 | 20.00 | 21.20 | 19.10 | 20.00 | 20.00 | -1.48% | 1,327 |
| Dec 21, 2025 | 19.00 | 20.50 | 18.70 | 20.30 | 20.30 | 6.28% | 17,173 |
| Dec 18, 2025 | 20.00 | 20.00 | 18.80 | 19.10 | 19.10 | -0.52% | 9,979 |
| Dec 17, 2025 | 19.40 | 20.00 | 19.00 | 19.20 | 19.20 | -0.52% | 8,069 |
| Dec 15, 2025 | 20.00 | 20.60 | 19.20 | 19.30 | 19.30 | -2.53% | 7,630 |
| Dec 14, 2025 | 20.90 | 21.00 | 19.50 | 19.80 | 19.80 | -6.16% | 11,145 |
| Dec 11, 2025 | 21.20 | 21.20 | 20.00 | 21.10 | 21.10 | 6.03% | 24,440 |
| Dec 10, 2025 | 19.90 | 21.10 | 19.00 | 19.90 | 19.90 | -4.33% | 12,804 |
| Dec 9, 2025 | 20.50 | 21.40 | 19.40 | 20.80 | 20.80 | 1.96% | 32,414 |
| Dec 8, 2025 | 20.40 | 21.40 | 18.60 | 20.40 | 20.40 | 4.08% | 16,889 |
| Dec 7, 2025 | 19.20 | 20.30 | 18.80 | 19.60 | 19.60 | 5.38% | 18,491 |
| Dec 4, 2025 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | -0.53% | 1,502 |
| Dec 3, 2025 | 19.40 | 19.40 | 18.60 | 18.70 | 18.70 | -3.11% | 2,739 |
| Dec 2, 2025 | 19.40 | 19.40 | 18.70 | 19.30 | 19.30 | 1.58% | 1,382 |
| Dec 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 3,743 |
| Nov 30, 2025 | 19.70 | 19.70 | 18.90 | 19.20 | 19.20 | 1.59% | 2,832 |
| Nov 27, 2025 | 18.90 | 19.00 | 18.60 | 18.90 | 18.90 | - | 1,959 |
| Nov 26, 2025 | 20.10 | 20.10 | 18.10 | 18.90 | 18.90 | -2.07% | 9,507 |
| Nov 25, 2025 | 19.50 | 19.90 | 19.20 | 19.30 | 19.30 | -1.53% | 5,877 |
| Nov 24, 2025 | 19.60 | 19.70 | 18.50 | 19.60 | 19.60 | 8.89% | 29,347 |
| Nov 23, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -4.76% | 7,697 |