Anwar Galvanizing Limited (DSE:ANWARGALV)
Bangladesh
· Delayed Price · Currency is BDT 86.90
-4.90 (-5.34%)
At close: Mar 8, 2026
Anwar Galvanizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.10 | 91.80 | 87.00 | 91.10 | 91.10 | 4.83% | 480,913 |
| Mar 8, 2026 | 91.00 | 92.20 | 85.30 | 86.90 | 86.90 | -5.34% | 529,007 |
| Mar 5, 2026 | 93.30 | 94.80 | 91.10 | 91.80 | 91.80 | -1.50% | 369,107 |
| Mar 4, 2026 | 93.20 | 95.50 | 92.00 | 93.20 | 93.20 | 0.22% | 537,111 |
| Mar 3, 2026 | 99.70 | 100.50 | 92.00 | 93.00 | 93.00 | -6.72% | 836,341 |
| Mar 2, 2026 | 99.70 | 102.00 | 98.90 | 99.70 | 99.70 | 1.94% | 718,228 |
| Mar 1, 2026 | 101.00 | 102.00 | 96.40 | 97.80 | 97.80 | -5.51% | 1,335,857 |
| Feb 26, 2026 | 103.50 | 105.90 | 102.20 | 103.50 | 103.50 | 0.29% | 788,227 |
| Feb 25, 2026 | 99.00 | 107.00 | 99.00 | 103.20 | 103.20 | -0.67% | 777,918 |
| Feb 24, 2026 | 105.00 | 107.90 | 103.30 | 103.90 | 103.90 | -0.48% | 1,314,442 |
| Feb 23, 2026 | 104.40 | 105.20 | 99.90 | 104.40 | 104.40 | 4.92% | 1,053,457 |
| Feb 22, 2026 | 100.30 | 102.60 | 98.10 | 99.50 | 99.50 | -0.80% | 801,253 |
| Feb 19, 2026 | 103.00 | 108.80 | 99.70 | 100.30 | 100.30 | -2.62% | 1,084,411 |
| Feb 18, 2026 | 102.80 | 107.90 | 101.00 | 103.00 | 103.00 | 1.58% | 1,612,807 |
| Feb 17, 2026 | 96.20 | 103.60 | 95.50 | 101.40 | 101.40 | 6.40% | 2,191,134 |
| Feb 16, 2026 | 91.90 | 96.70 | 91.80 | 95.30 | 95.30 | 4.61% | 1,670,048 |
| Feb 15, 2026 | 97.70 | 97.70 | 90.70 | 91.10 | 91.10 | 0.89% | 664,872 |
| Feb 10, 2026 | 90.30 | 92.00 | 87.70 | 90.30 | 90.30 | 3.91% | 944,266 |
| Feb 9, 2026 | 86.90 | 87.60 | 86.30 | 86.90 | 86.90 | 0.23% | 306,546 |
| Feb 8, 2026 | 86.70 | 87.60 | 86.60 | 86.70 | 86.70 | -0.12% | 227,598 |
| Feb 5, 2026 | 87.60 | 87.60 | 86.20 | 86.80 | 86.80 | 0.58% | 376,353 |
| Feb 3, 2026 | 95.00 | 95.00 | 86.00 | 86.30 | 86.30 | -0.46% | 407,020 |
| Feb 2, 2026 | 86.70 | 89.50 | 86.40 | 86.70 | 86.70 | -2.03% | 669,621 |
| Feb 1, 2026 | 87.60 | 89.60 | 87.50 | 88.50 | 88.50 | 1.37% | 358,600 |
| Jan 29, 2026 | 87.30 | 89.60 | 86.80 | 87.30 | 87.30 | -1.47% | 650,426 |
| Jan 28, 2026 | 88.60 | 93.50 | 88.10 | 88.60 | 88.60 | -4.01% | 834,949 |
| Jan 27, 2026 | 92.00 | 94.50 | 91.80 | 92.30 | 92.30 | 0.54% | 1,096,986 |
| Jan 26, 2026 | 93.40 | 93.80 | 91.20 | 91.80 | 91.80 | -1.71% | 710,310 |
| Jan 25, 2026 | 94.00 | 97.50 | 92.60 | 93.40 | 93.40 | - | 1,369,611 |
| Jan 22, 2026 | 93.40 | 94.50 | 91.60 | 93.40 | 93.40 | 2.41% | 1,052,816 |
| Jan 21, 2026 | 91.70 | 92.50 | 90.00 | 91.20 | 91.20 | 0.66% | 659,344 |
| Jan 20, 2026 | 90.60 | 94.50 | 90.00 | 90.60 | 90.60 | -2.48% | 594,357 |
| Jan 19, 2026 | 90.90 | 95.00 | 90.90 | 92.90 | 92.90 | 2.88% | 996,477 |
| Jan 18, 2026 | 89.70 | 91.00 | 89.30 | 90.30 | 90.30 | 0.67% | 460,283 |
| Jan 15, 2026 | 89.70 | 91.30 | 88.80 | 89.70 | 89.70 | 0.11% | 350,266 |
| Jan 14, 2026 | 92.00 | 92.60 | 89.30 | 89.60 | 89.60 | -2.40% | 481,798 |
| Jan 13, 2026 | 88.20 | 92.20 | 88.20 | 91.80 | 91.80 | 3.03% | 764,593 |
| Jan 12, 2026 | 89.90 | 89.90 | 88.00 | 89.10 | 89.10 | 0.45% | 474,301 |
| Jan 11, 2026 | 91.00 | 91.80 | 88.40 | 88.70 | 88.70 | -1.88% | 507,872 |
| Jan 8, 2026 | 91.50 | 93.50 | 89.90 | 90.40 | 90.40 | -1.20% | 780,097 |
| Jan 7, 2026 | 86.50 | 92.00 | 86.50 | 91.50 | 91.50 | 4.93% | 586,883 |
| Jan 6, 2026 | 89.90 | 90.50 | 87.00 | 87.20 | 87.20 | -2.57% | 561,088 |
| Jan 5, 2026 | 92.00 | 93.00 | 88.20 | 89.50 | 89.50 | -1.65% | 574,827 |
| Jan 4, 2026 | 87.60 | 91.60 | 87.50 | 91.00 | 91.00 | 4.60% | 1,150,812 |
| Jan 1, 2026 | 86.60 | 87.80 | 85.10 | 87.00 | 87.00 | 2.35% | 432,549 |
| Dec 30, 2025 | 85.00 | 86.20 | 83.90 | 85.00 | 85.00 | 0.95% | 288,048 |
| Dec 29, 2025 | 84.20 | 85.50 | 82.90 | 84.20 | 84.20 | -0.12% | 406,779 |
| Dec 28, 2025 | 87.60 | 87.60 | 84.00 | 84.30 | 84.30 | -1.17% | 314,229 |
| Dec 24, 2025 | 85.30 | 87.20 | 84.70 | 85.30 | 85.30 | -0.35% | 514,103 |
| Dec 23, 2025 | 85.60 | 89.20 | 85.00 | 85.60 | 85.60 | -3.39% | 486,564 |
| Dec 22, 2025 | 88.70 | 91.10 | 88.00 | 88.60 | 88.60 | 0.23% | 602,207 |
| Dec 21, 2025 | 85.40 | 88.80 | 83.20 | 88.40 | 88.40 | 3.51% | 548,932 |
| Dec 18, 2025 | 84.00 | 86.80 | 81.70 | 85.40 | 85.40 | 2.64% | 528,657 |
| Dec 17, 2025 | 86.00 | 87.30 | 81.90 | 83.20 | 83.20 | -3.14% | 627,488 |
| Dec 15, 2025 | 85.90 | 91.80 | 84.90 | 85.90 | 85.90 | -5.81% | 877,046 |
| Dec 14, 2025 | 93.50 | 94.90 | 90.50 | 91.20 | 91.20 | -1.83% | 659,681 |
| Dec 11, 2025 | 90.30 | 94.20 | 89.90 | 92.90 | 92.90 | 2.99% | 916,399 |
| Dec 10, 2025 | 93.90 | 95.60 | 89.40 | 90.20 | 90.20 | -2.38% | 927,041 |
| Dec 9, 2025 | 85.70 | 92.60 | 85.00 | 92.40 | 92.40 | 9.74% | 1,105,564 |
| Dec 8, 2025 | 81.60 | 85.40 | 81.60 | 84.20 | 84.20 | 3.69% | 433,273 |
| Dec 7, 2025 | 87.30 | 87.70 | 80.50 | 81.20 | 81.20 | -6.77% | 733,172 |
| Dec 3, 2025 | 87.10 | 90.90 | 86.40 | 87.10 | 87.10 | -1.69% | 614,398 |
| Dec 2, 2025 | 87.20 | 89.80 | 84.40 | 88.60 | 88.60 | 0.68% | 542,902 |
| Dec 1, 2025 | 88.00 | 94.90 | 87.10 | 88.00 | 88.00 | -6.58% | 1,085,251 |
| Nov 30, 2025 | 96.70 | 99.00 | 93.50 | 94.20 | 94.20 | -2.59% | 982,716 |
| Nov 27, 2025 | 96.70 | 99.00 | 95.20 | 96.70 | 96.70 | 0.42% | 1,083,153 |
| Nov 26, 2025 | 96.30 | 102.40 | 95.00 | 96.30 | 96.30 | -3.12% | 1,248,598 |
| Nov 25, 2025 | 96.60 | 102.90 | 95.70 | 99.40 | 99.40 | 3.43% | 1,789,543 |
| Nov 24, 2025 | 96.10 | 98.50 | 95.40 | 96.10 | 96.10 | -0.52% | 1,394,343 |
| Nov 23, 2025 | 91.80 | 97.50 | 89.00 | 96.60 | 96.60 | 5.23% | 1,412,873 |
| Nov 20, 2025 | 91.80 | 93.50 | 85.70 | 91.80 | 91.80 | 7.12% | 1,716,995 |
| Nov 19, 2025 | 85.00 | 87.50 | 84.30 | 85.70 | 85.70 | -0.12% | 883,957 |
| Nov 18, 2025 | 86.00 | 88.70 | 83.80 | 85.80 | 85.80 | - | 1,324,517 |
| Nov 17, 2025 | 85.10 | 89.40 | 84.20 | 85.80 | 85.80 | 1.18% | 1,475,390 |
| Nov 16, 2025 | 78.00 | 85.50 | 74.10 | 84.80 | 84.80 | 9.00% | 1,037,063 |
| Nov 13, 2025 | 86.60 | 87.70 | 77.00 | 77.80 | 77.80 | -9.01% | 1,315,696 |
| Nov 12, 2025 | 86.80 | 91.50 | 81.30 | 85.50 | 85.50 | -1.38% | 1,210,141 |
| Nov 11, 2025 | 96.00 | 99.70 | 86.40 | 86.70 | 86.70 | -9.59% | 1,763,741 |
| Nov 10, 2025 | 99.80 | 103.00 | 91.90 | 95.90 | 95.90 | -6.07% | 2,261,653 |
| Nov 9, 2025 | 113.70 | 113.80 | 102.10 | 102.10 | 102.10 | -9.96% | 1,479,770 |
| Nov 6, 2025 | 112.70 | 117.00 | 104.10 | 113.40 | 113.40 | 2.07% | 2,477,242 |
| Nov 5, 2025 | 99.50 | 111.20 | 99.50 | 111.10 | 111.10 | 9.89% | 2,276,317 |
| Nov 4, 2025 | 94.50 | 103.00 | 94.10 | 101.10 | 101.10 | 6.98% | 2,210,848 |
| Nov 3, 2025 | 99.80 | 102.50 | 93.70 | 94.50 | 94.50 | -5.31% | 2,041,393 |
| Nov 2, 2025 | 96.00 | 103.20 | 94.10 | 99.80 | 99.80 | 6.28% | 2,761,949 |
| Oct 30, 2025 | 88.50 | 93.90 | 86.60 | 93.90 | 93.90 | 9.95% | 1,823,138 |
| Oct 29, 2025 | 77.70 | 85.40 | 75.10 | 85.40 | 85.40 | 9.91% | 1,633,059 |
| Oct 28, 2025 | 81.30 | 82.50 | 76.30 | 77.70 | 77.70 | -0.51% | 703,861 |
| Oct 27, 2025 | 63.50 | 80.00 | 63.20 | 78.10 | 78.10 | 23.19% | 2,001,737 |
| Oct 26, 2025 | 64.00 | 66.00 | 63.00 | 63.40 | 63.40 | 0.32% | 133,654 |
| Oct 23, 2025 | 58.70 | 64.20 | 58.50 | 63.20 | 63.20 | 8.22% | 184,734 |
| Oct 22, 2025 | 59.00 | 59.70 | 57.80 | 58.40 | 58.40 | -0.68% | 49,764 |
| Oct 21, 2025 | 59.40 | 60.80 | 58.20 | 58.80 | 58.80 | 0.34% | 83,388 |
| Oct 20, 2025 | 57.10 | 59.00 | 56.40 | 58.60 | 58.60 | 3.17% | 69,133 |
| Oct 19, 2025 | 59.60 | 59.80 | 56.20 | 56.80 | 56.80 | -4.70% | 58,646 |
| Oct 16, 2025 | 61.40 | 61.40 | 59.00 | 59.60 | 59.60 | -1.49% | 91,367 |
| Oct 15, 2025 | 65.40 | 65.40 | 60.00 | 60.50 | 60.50 | -6.78% | 136,775 |
| Oct 14, 2025 | 65.60 | 66.90 | 64.70 | 64.90 | 64.90 | -1.07% | 68,509 |
| Oct 13, 2025 | 64.40 | 66.00 | 63.00 | 65.60 | 65.60 | 3.14% | 83,591 |
| Oct 12, 2025 | 66.70 | 66.70 | 63.10 | 63.60 | 63.60 | -3.05% | 96,941 |