Anwar Galvanizing Limited (DSE:ANWARGALV)
Bangladesh
· Delayed Price · Currency is BDT 87.10
-1.50 (-1.69%)
At close: Dec 3, 2025
Anwar Galvanizing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 70.10 | 70.10 | 65.50 | 65.60 | 65.60 | -3.67% | 106,709 |
| Oct 8, 2025 | 70.00 | 70.40 | 67.40 | 68.10 | 68.10 | -2.58% | 130,383 |
| Oct 7, 2025 | 71.20 | 72.10 | 69.80 | 69.90 | 69.90 | -1.83% | 154,350 |
| Oct 6, 2025 | 71.90 | 72.90 | 70.10 | 71.20 | 71.20 | -0.97% | 100,442 |
| Oct 5, 2025 | 73.50 | 73.50 | 71.30 | 71.90 | 71.90 | -2.04% | 148,092 |
| Sep 30, 2025 | 73.20 | 73.80 | 72.50 | 73.40 | 73.40 | 1.24% | 82,522 |
| Sep 29, 2025 | 73.30 | 73.40 | 72.20 | 72.50 | 72.50 | -0.82% | 71,140 |
| Sep 28, 2025 | 74.50 | 74.50 | 72.80 | 73.10 | 73.10 | -1.88% | 89,381 |
| Sep 25, 2025 | 76.50 | 76.50 | 74.10 | 74.50 | 74.50 | - | 117,495 |
| Sep 24, 2025 | 74.40 | 75.30 | 73.10 | 74.50 | 74.50 | 1.92% | 94,297 |
| Sep 23, 2025 | 73.20 | 73.90 | 71.10 | 73.10 | 73.10 | 0.83% | 115,720 |
| Sep 22, 2025 | 76.50 | 76.50 | 72.20 | 72.50 | 72.50 | -3.33% | 144,918 |
| Sep 21, 2025 | 79.00 | 79.00 | 74.10 | 75.00 | 75.00 | -3.72% | 124,182 |
| Sep 18, 2025 | 79.20 | 80.40 | 77.00 | 77.90 | 77.90 | -2.38% | 117,792 |
| Sep 17, 2025 | 79.80 | 81.30 | 79.40 | 79.80 | 79.80 | 1.27% | 166,412 |
| Sep 16, 2025 | 78.90 | 79.40 | 77.90 | 78.80 | 78.80 | 1.03% | 152,104 |
| Sep 15, 2025 | 78.70 | 79.50 | 77.70 | 78.00 | 78.00 | -0.13% | 89,236 |
| Sep 14, 2025 | 81.10 | 81.80 | 77.60 | 78.10 | 78.10 | -3.10% | 202,825 |
| Sep 11, 2025 | 78.80 | 81.40 | 77.20 | 80.60 | 80.60 | 2.68% | 190,079 |
| Sep 10, 2025 | 80.80 | 82.00 | 78.10 | 78.50 | 78.50 | -2.61% | 268,611 |
| Sep 9, 2025 | 82.20 | 83.30 | 80.10 | 80.60 | 80.60 | -1.35% | 322,761 |
| Sep 8, 2025 | 83.80 | 83.90 | 81.20 | 81.70 | 81.70 | -0.97% | 377,502 |
| Sep 7, 2025 | 83.40 | 84.80 | 82.30 | 82.50 | 82.50 | -1.08% | 511,153 |
| Sep 4, 2025 | 84.10 | 84.90 | 83.10 | 83.40 | 83.40 | -0.12% | 372,522 |
| Sep 3, 2025 | 84.70 | 85.30 | 83.20 | 83.50 | 83.50 | -1.30% | 441,608 |
| Sep 2, 2025 | 85.60 | 87.50 | 84.10 | 84.60 | 84.60 | -0.94% | 791,896 |
| Sep 1, 2025 | 82.70 | 86.50 | 82.50 | 85.40 | 85.40 | 4.02% | 927,522 |
| Aug 31, 2025 | 81.80 | 82.80 | 81.80 | 82.10 | 82.10 | 0.61% | 368,552 |
| Aug 28, 2025 | 81.70 | 82.70 | 81.30 | 81.60 | 81.60 | 0.62% | 270,536 |
| Aug 27, 2025 | 82.40 | 82.50 | 80.70 | 81.10 | 81.10 | -0.49% | 315,457 |
| Aug 26, 2025 | 83.00 | 84.40 | 80.60 | 81.50 | 81.50 | -0.97% | 417,162 |
| Aug 25, 2025 | 85.00 | 85.40 | 81.70 | 82.30 | 82.30 | -3.06% | 575,975 |
| Aug 24, 2025 | 84.70 | 86.00 | 83.70 | 84.90 | 84.90 | 1.19% | 837,545 |
| Aug 21, 2025 | 80.60 | 84.10 | 80.60 | 83.90 | 83.90 | 4.09% | 575,184 |
| Aug 20, 2025 | 83.90 | 84.40 | 80.40 | 80.60 | 80.60 | -3.93% | 791,034 |
| Aug 19, 2025 | 85.90 | 86.70 | 83.50 | 83.90 | 83.90 | -1.87% | 671,450 |
| Aug 18, 2025 | 84.70 | 89.20 | 84.00 | 85.50 | 85.50 | 0.94% | 1,288,320 |
| Aug 17, 2025 | 86.00 | 87.60 | 83.30 | 84.70 | 84.70 | 0.24% | 694,771 |
| Aug 14, 2025 | 84.00 | 85.60 | 81.10 | 84.50 | 84.50 | 0.72% | 938,293 |
| Aug 13, 2025 | 83.90 | 87.90 | 82.80 | 83.90 | 83.90 | - | 729,571 |
| Aug 12, 2025 | 78.80 | 85.30 | 78.60 | 83.90 | 83.90 | 6.74% | 1,343,012 |
| Aug 11, 2025 | 81.60 | 82.40 | 77.40 | 78.60 | 78.60 | -2.48% | 620,773 |
| Aug 10, 2025 | 73.50 | 80.60 | 73.50 | 80.60 | 80.60 | 9.96% | 881,190 |
| Aug 7, 2025 | 72.00 | 74.20 | 71.50 | 73.30 | 73.30 | 3.39% | 657,288 |
| Aug 6, 2025 | 69.70 | 71.50 | 69.20 | 70.90 | 70.90 | 3.20% | 320,949 |
| Aug 4, 2025 | 69.10 | 69.90 | 68.50 | 68.70 | 68.70 | - | 86,553 |
| Aug 3, 2025 | 70.00 | 70.80 | 68.20 | 68.70 | 68.70 | -1.01% | 186,480 |
| Jul 31, 2025 | 70.60 | 70.60 | 68.90 | 69.40 | 69.40 | 0.29% | 105,868 |
| Jul 30, 2025 | 68.40 | 70.40 | 68.40 | 69.20 | 69.20 | 1.17% | 92,550 |
| Jul 29, 2025 | 69.80 | 70.00 | 67.70 | 68.40 | 68.40 | -1.16% | 96,539 |
| Jul 28, 2025 | 70.90 | 71.90 | 68.90 | 69.20 | 69.20 | -1.28% | 172,776 |
| Jul 27, 2025 | 70.60 | 71.40 | 69.80 | 70.10 | 70.10 | -0.57% | 203,507 |
| Jul 24, 2025 | 70.70 | 72.10 | 70.10 | 70.50 | 70.50 | -0.28% | 210,119 |
| Jul 23, 2025 | 72.20 | 72.80 | 70.30 | 70.70 | 70.70 | -2.08% | 295,701 |
| Jul 22, 2025 | 69.30 | 72.70 | 69.30 | 72.20 | 72.20 | 3.59% | 278,454 |
| Jul 21, 2025 | 72.40 | 73.20 | 69.00 | 69.70 | 69.70 | -3.73% | 473,316 |
| Jul 20, 2025 | 73.50 | 73.50 | 72.20 | 72.40 | 72.40 | 0.42% | 278,540 |
| Jul 17, 2025 | 70.00 | 75.80 | 69.20 | 72.10 | 72.10 | 3.89% | 690,662 |
| Jul 16, 2025 | 69.20 | 70.20 | 68.80 | 69.40 | 69.40 | 1.31% | 226,766 |
| Jul 15, 2025 | 68.60 | 70.80 | 67.80 | 68.50 | 68.50 | 1.03% | 318,930 |
| Jul 14, 2025 | 68.70 | 68.90 | 67.30 | 67.80 | 67.80 | -1.60% | 219,675 |