Aziz Pipes Limited (DSE:AZIZPIPES)
Bangladesh
· Delayed Price · Currency is BDT 54.00
-1.90 (-3.40%)
At close: Apr 27, 2026
Aziz Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.00 | 54.40 | 53.00 | 54.00 | 54.00 | - | 29,018 |
| Apr 27, 2026 | 54.00 | 58.90 | 53.30 | 54.00 | 54.00 | -3.40% | 52,175 |
| Apr 26, 2026 | 51.00 | 55.90 | 50.70 | 55.90 | 55.90 | 9.82% | 164,744 |
| Apr 23, 2026 | 50.90 | 52.40 | 50.70 | 50.90 | 50.90 | -1.36% | 7,728 |
| Apr 22, 2026 | 53.90 | 53.90 | 51.50 | 51.60 | 51.60 | -0.77% | 39,152 |
| Apr 21, 2026 | 49.70 | 52.30 | 49.70 | 52.00 | 52.00 | 2.97% | 61,954 |
| Apr 20, 2026 | 50.50 | 50.90 | 49.10 | 50.50 | 50.50 | 2.64% | 18,980 |
| Apr 19, 2026 | 50.20 | 50.20 | 49.00 | 49.20 | 49.20 | 1.23% | 8,873 |
| Apr 16, 2026 | 50.10 | 51.10 | 48.40 | 48.60 | 48.60 | -3.19% | 48,023 |
| Apr 15, 2026 | 52.90 | 52.90 | 49.60 | 50.20 | 50.20 | 1.01% | 9,328 |
| Apr 13, 2026 | 50.00 | 50.50 | 49.50 | 49.70 | 49.70 | -0.60% | 11,324 |
| Apr 12, 2026 | 49.70 | 50.20 | 49.50 | 50.00 | 50.00 | -0.20% | 22,472 |
| Apr 9, 2026 | 51.30 | 51.60 | 49.10 | 50.10 | 50.10 | -2.15% | 24,754 |
| Apr 8, 2026 | 50.00 | 51.80 | 50.00 | 51.20 | 51.20 | 6.44% | 36,331 |
| Apr 7, 2026 | 46.20 | 49.30 | 46.20 | 48.10 | 48.10 | 2.12% | 20,331 |
| Apr 6, 2026 | 46.10 | 50.60 | 46.10 | 47.10 | 47.10 | -3.09% | 12,058 |
| Apr 5, 2026 | 50.30 | 50.30 | 48.10 | 48.60 | 48.60 | -4.33% | 12,677 |
| Apr 2, 2026 | 53.10 | 53.10 | 50.70 | 50.80 | 50.80 | -1.74% | 23,026 |
| Apr 1, 2026 | 51.70 | 52.10 | 50.80 | 51.70 | 51.70 | 2.17% | 22,355 |
| Mar 31, 2026 | 51.50 | 51.90 | 50.20 | 50.60 | 50.60 | -1.36% | 37,181 |
| Mar 30, 2026 | 51.60 | 52.40 | 50.60 | 51.30 | 51.30 | 0.79% | 20,653 |
| Mar 29, 2026 | 50.50 | 51.40 | 49.40 | 50.90 | 50.90 | 1.19% | 12,784 |
| Mar 25, 2026 | 50.30 | 50.90 | 48.30 | 50.30 | 50.30 | 4.36% | 21,594 |
| Mar 24, 2026 | 51.80 | 51.90 | 47.00 | 48.20 | 48.20 | -7.13% | 16,987 |
| Mar 16, 2026 | 51.90 | 52.50 | 49.00 | 51.90 | 51.90 | 0.58% | 24,774 |
| Mar 15, 2026 | 51.60 | 53.50 | 49.50 | 51.60 | 51.60 | 0.78% | 33,842 |
| Mar 12, 2026 | 49.50 | 51.90 | 48.30 | 51.20 | 51.20 | 5.13% | 33,613 |
| Mar 11, 2026 | 48.10 | 49.00 | 47.10 | 48.70 | 48.70 | 1.88% | 14,691 |
| Mar 10, 2026 | 47.80 | 48.20 | 47.20 | 47.80 | 47.80 | 3.46% | 29,149 |
| Mar 9, 2026 | 46.20 | 46.50 | 42.30 | 46.20 | 46.20 | 4.05% | 11,091 |
| Mar 8, 2026 | 49.00 | 49.00 | 44.00 | 44.40 | 44.40 | -7.50% | 27,313 |
| Mar 5, 2026 | 49.80 | 49.90 | 45.70 | 48.00 | 48.00 | -2.04% | 27,792 |
| Mar 4, 2026 | 48.70 | 52.00 | 46.20 | 49.00 | 49.00 | 1.03% | 41,257 |
| Mar 3, 2026 | 51.70 | 52.10 | 48.10 | 48.50 | 48.50 | -6.01% | 70,325 |
| Mar 2, 2026 | 53.10 | 54.80 | 51.10 | 51.60 | 51.60 | -3.37% | 63,033 |
| Mar 1, 2026 | 53.30 | 55.10 | 50.90 | 53.40 | 53.40 | -4.30% | 69,632 |
| Feb 26, 2026 | 54.00 | 57.00 | 52.60 | 55.80 | 55.80 | 3.53% | 108,225 |
| Feb 25, 2026 | 51.60 | 54.60 | 51.50 | 53.90 | 53.90 | 8.45% | 181,763 |
| Feb 24, 2026 | 45.40 | 49.80 | 45.00 | 49.70 | 49.70 | 9.71% | 60,438 |
| Feb 23, 2026 | 44.60 | 45.70 | 43.60 | 45.30 | 45.30 | 4.62% | 12,937 |
| Feb 22, 2026 | 46.60 | 46.60 | 43.10 | 43.30 | 43.30 | -1.59% | 3,117 |
| Feb 19, 2026 | 43.70 | 44.00 | 43.70 | 44.00 | 44.00 | 0.69% | 4,957 |
| Feb 18, 2026 | 43.40 | 45.00 | 43.40 | 43.70 | 43.70 | -2.46% | 12,137 |
| Feb 17, 2026 | 45.30 | 46.00 | 43.60 | 44.80 | 44.80 | 1.59% | 13,021 |
| Feb 16, 2026 | 44.10 | 45.80 | 43.90 | 44.10 | 44.10 | -3.29% | 8,176 |
| Feb 15, 2026 | 44.00 | 46.40 | 43.70 | 45.60 | 45.60 | 4.83% | 10,505 |
| Feb 10, 2026 | 43.80 | 43.80 | 42.80 | 43.50 | 43.50 | 2.59% | 9,547 |
| Feb 9, 2026 | 42.50 | 43.00 | 41.90 | 42.40 | 42.40 | -0.47% | 6,607 |
| Feb 8, 2026 | 43.00 | 43.00 | 42.00 | 42.60 | 42.60 | 2.40% | 4,816 |
| Feb 5, 2026 | 41.00 | 41.80 | 40.80 | 41.60 | 41.60 | 1.71% | 6,747 |
| Feb 3, 2026 | 40.90 | 42.10 | 40.70 | 40.90 | 40.90 | -0.24% | 10,177 |
| Feb 2, 2026 | 41.00 | 42.50 | 40.90 | 41.00 | 41.00 | 0.49% | 8,251 |
| Feb 1, 2026 | 40.60 | 41.00 | 40.40 | 40.80 | 40.80 | - | 8,361 |
| Jan 29, 2026 | 41.10 | 41.60 | 40.50 | 40.80 | 40.80 | -2.63% | 6,119 |
| Jan 28, 2026 | 41.90 | 42.20 | 41.90 | 41.90 | 41.90 | - | 4,643 |
| Jan 27, 2026 | 41.90 | 42.00 | 41.00 | 41.90 | 41.90 | 3.20% | 14,329 |
| Jan 26, 2026 | 40.60 | 41.40 | 40.50 | 40.60 | 40.60 | 0.25% | 2,512 |
| Jan 25, 2026 | 41.40 | 41.50 | 40.30 | 40.50 | 40.50 | -1.22% | 7,015 |
| Jan 22, 2026 | 42.10 | 42.10 | 40.30 | 41.00 | 41.00 | 1.49% | 6,628 |
| Jan 21, 2026 | 40.40 | 41.50 | 40.30 | 40.40 | 40.40 | -1.94% | 3,670 |
| Jan 20, 2026 | 42.50 | 42.50 | 40.20 | 41.20 | 41.20 | 1.23% | 4,218 |
| Jan 19, 2026 | 41.90 | 41.90 | 40.30 | 40.70 | 40.70 | 1.24% | 5,026 |
| Jan 18, 2026 | 42.40 | 42.40 | 40.00 | 40.20 | 40.20 | -0.99% | 3,614 |
| Jan 15, 2026 | 40.50 | 41.00 | 40.50 | 40.60 | 40.60 | 0.74% | 1,611 |
| Jan 14, 2026 | 41.00 | 41.50 | 40.00 | 40.30 | 40.30 | -2.66% | 12,195 |
| Jan 13, 2026 | 42.10 | 42.70 | 41.30 | 41.40 | 41.40 | -0.24% | 4,254 |
| Jan 12, 2026 | 40.00 | 43.00 | 40.00 | 41.50 | 41.50 | -1.66% | 1,958 |
| Jan 11, 2026 | 44.80 | 44.80 | 40.70 | 42.20 | 42.20 | -0.24% | 8,853 |
| Jan 8, 2026 | 42.20 | 43.00 | 42.00 | 42.30 | 42.30 | -1.86% | 6,488 |
| Jan 7, 2026 | 43.50 | 43.60 | 42.00 | 43.10 | 43.10 | 0.23% | 2,168 |
| Jan 6, 2026 | 40.20 | 43.90 | 39.10 | 43.00 | 43.00 | -0.92% | 24,086 |
| Jan 5, 2026 | 43.40 | 45.00 | 43.20 | 43.40 | 43.40 | -0.69% | 2,545 |
| Jan 4, 2026 | 46.80 | 46.80 | 43.50 | 43.70 | 43.70 | - | 3,504 |
| Jan 1, 2026 | 46.80 | 46.80 | 43.00 | 43.70 | 43.70 | -0.46% | 3,289 |
| Dec 30, 2025 | 44.00 | 44.00 | 43.60 | 43.90 | 43.90 | -0.68% | 710 |
| Dec 29, 2025 | 43.40 | 44.40 | 43.40 | 44.20 | 44.20 | -0.45% | 3,456 |
| Dec 28, 2025 | 46.50 | 46.50 | 42.80 | 44.40 | 44.40 | 3.74% | 2,348 |
| Dec 24, 2025 | 43.40 | 43.60 | 42.20 | 42.80 | 42.80 | -2.28% | 3,711 |
| Dec 23, 2025 | 43.60 | 44.50 | 42.60 | 43.80 | 43.80 | 0.46% | 1,291 |
| Dec 22, 2025 | 43.60 | 43.90 | 43.00 | 43.60 | 43.60 | 4.06% | 6,639 |
| Dec 21, 2025 | 40.50 | 44.90 | 40.40 | 41.90 | 41.90 | -5.42% | 13,189 |
| Dec 18, 2025 | 46.40 | 46.40 | 44.20 | 44.30 | 44.30 | -1.34% | 2,831 |
| Dec 17, 2025 | 44.90 | 47.00 | 44.60 | 44.90 | 44.90 | -0.66% | 4,753 |
| Dec 15, 2025 | 47.00 | 47.00 | 44.60 | 45.20 | 45.20 | -2.38% | 3,075 |
| Dec 14, 2025 | 48.50 | 48.50 | 46.00 | 46.30 | 46.30 | -3.14% | 8,146 |
| Dec 11, 2025 | 48.50 | 48.60 | 46.90 | 47.80 | 47.80 | 2.58% | 12,440 |
| Dec 10, 2025 | 46.80 | 48.70 | 46.50 | 46.60 | 46.60 | 0.43% | 24,081 |
| Dec 9, 2025 | 46.00 | 46.50 | 45.40 | 46.40 | 46.40 | 3.57% | 17,851 |
| Dec 8, 2025 | 45.00 | 45.00 | 44.20 | 44.80 | 44.80 | -0.44% | 2,219 |
| Dec 7, 2025 | 45.00 | 46.40 | 44.00 | 45.00 | 45.00 | 1.12% | 4,823 |
| Dec 4, 2025 | 44.20 | 45.00 | 43.50 | 44.50 | 44.50 | 0.91% | 6,200 |
| Dec 3, 2025 | 44.60 | 45.10 | 44.00 | 44.10 | 44.10 | -1.12% | 2,485 |
| Dec 2, 2025 | 45.00 | 45.30 | 43.30 | 44.60 | 44.60 | 4.21% | 2,981 |
| Dec 1, 2025 | 46.90 | 46.90 | 42.50 | 42.80 | 42.80 | -6.14% | 5,207 |
| Nov 30, 2025 | 45.10 | 46.70 | 45.00 | 45.60 | 45.60 | 0.88% | 4,971 |
| Nov 27, 2025 | 45.20 | 45.90 | 44.00 | 45.20 | 45.20 | 2.49% | 1,353 |
| Nov 26, 2025 | 44.90 | 44.90 | 43.50 | 44.10 | 44.10 | -0.90% | 218 |
| Nov 25, 2025 | 44.00 | 45.00 | 43.70 | 44.50 | 44.50 | -0.45% | 4,772 |
| Nov 24, 2025 | 44.70 | 47.00 | 44.60 | 44.70 | 44.70 | -1.32% | 3,419 |
| Nov 23, 2025 | 43.70 | 47.00 | 42.10 | 45.30 | 45.30 | 2.95% | 4,123 |