Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh
· Delayed Price · Currency is BDT 10.70
-0.70 (-6.14%)
At close: Mar 8, 2026
Fu-Wang Ceramic Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 377,495 |
| Mar 8, 2026 | 11.40 | 11.40 | 10.60 | 10.70 | 10.70 | -6.14% | 910,310 |
| Mar 5, 2026 | 11.40 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 684,588 |
| Mar 4, 2026 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 862,548 |
| Mar 3, 2026 | 11.60 | 12.30 | 11.50 | 11.60 | 11.60 | -4.92% | 1,335,015 |
| Mar 2, 2026 | 12.20 | 12.40 | 11.50 | 12.20 | 12.20 | 5.17% | 2,089,415 |
| Mar 1, 2026 | 11.80 | 11.80 | 11.00 | 11.60 | 11.60 | -3.33% | 910,641 |
| Feb 26, 2026 | 11.80 | 12.30 | 11.70 | 12.00 | 12.00 | 2.56% | 1,295,237 |
| Feb 25, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 263,775 |
| Feb 24, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | - | 690,994 |
| Feb 23, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | 0.86% | 396,840 |
| Feb 22, 2026 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 351,708 |
| Feb 19, 2026 | 12.00 | 12.10 | 11.70 | 11.70 | 11.70 | -1.68% | 429,527 |
| Feb 18, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | - | 1,502,242 |
| Feb 17, 2026 | 11.80 | 12.10 | 11.70 | 11.90 | 11.90 | 0.85% | 1,000,904 |
| Feb 16, 2026 | 12.00 | 12.30 | 11.80 | 11.80 | 11.80 | -1.67% | 1,609,847 |
| Feb 15, 2026 | 11.90 | 12.00 | 11.50 | 12.00 | 12.00 | 6.19% | 1,357,284 |
| Feb 10, 2026 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | 1.80% | 919,748 |
| Feb 9, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 1.83% | 525,925 |
| Feb 8, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | 460,707 |
| Feb 5, 2026 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -2.63% | 468,543 |
| Feb 3, 2026 | 10.80 | 11.50 | 10.80 | 11.40 | 11.40 | 6.54% | 1,781,386 |
| Feb 2, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 540,372 |
| Feb 1, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 286,031 |
| Jan 29, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 285,403 |
| Jan 28, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 307,870 |
| Jan 27, 2026 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | 1.85% | 456,783 |
| Jan 26, 2026 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 335,119 |
| Jan 25, 2026 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 365,384 |
| Jan 22, 2026 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 527,639 |
| Jan 21, 2026 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -0.89% | 510,263 |
| Jan 20, 2026 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | 0.90% | 616,186 |
| Jan 19, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | 0.91% | 395,702 |
| Jan 18, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 317,893 |
| Jan 15, 2026 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 324,871 |
| Jan 14, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 151,160 |
| Jan 13, 2026 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 334,245 |
| Jan 12, 2026 | 11.20 | 11.30 | 10.90 | 11.10 | 11.10 | - | 420,197 |
| Jan 11, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 404,244 |
| Jan 8, 2026 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 217,175 |
| Jan 7, 2026 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | - | 297,523 |
| Jan 6, 2026 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | 0.89% | 383,810 |
| Jan 5, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | - | 341,510 |
| Jan 4, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | 604,241 |
| Jan 1, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | - | 341,196 |
| Dec 30, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 187,566 |
| Dec 29, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 146,434 |
| Dec 28, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -0.88% | 366,366 |
| Dec 24, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | - | 151,356 |
| Dec 23, 2025 | 11.60 | 11.70 | 11.20 | 11.30 | 11.30 | -1.74% | 349,818 |
| Dec 22, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | 1.77% | 240,344 |
| Dec 21, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | - | 292,003 |
| Dec 18, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 425,676 |
| Dec 17, 2025 | 11.70 | 11.80 | 11.30 | 11.40 | 11.40 | -1.72% | 605,256 |
| Dec 15, 2025 | 11.60 | 11.90 | 11.60 | 11.60 | 11.60 | -1.69% | 562,019 |
| Dec 14, 2025 | 12.00 | 12.20 | 11.70 | 11.80 | 11.80 | -1.67% | 898,937 |
| Dec 11, 2025 | 12.00 | 12.10 | 11.70 | 12.00 | 12.00 | 1.69% | 715,203 |
| Dec 10, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 678,679 |
| Dec 9, 2025 | 11.90 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 781,527 |
| Dec 8, 2025 | 11.50 | 12.00 | 11.50 | 11.90 | 11.90 | 3.48% | 911,115 |
| Dec 7, 2025 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 412,297 |
| Dec 4, 2025 | 11.60 | 11.90 | 11.40 | 11.60 | 11.60 | -2.52% | 767,933 |
| Dec 3, 2025 | 11.90 | 12.40 | 11.80 | 11.90 | 11.90 | -1.65% | 1,504,589 |
| Dec 2, 2025 | 12.10 | 12.20 | 11.40 | 12.10 | 12.10 | 6.14% | 1,921,967 |
| Dec 1, 2025 | 11.40 | 11.90 | 11.10 | 11.40 | 11.40 | 2.70% | 2,027,141 |
| Nov 30, 2025 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -3.48% | 691,847 |
| Nov 27, 2025 | 11.30 | 11.60 | 11.20 | 11.50 | 11.50 | 0.88% | 648,915 |
| Nov 25, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.30 | -1.72% | 854,403 |
| Nov 24, 2025 | 11.40 | 11.70 | 11.20 | 11.60 | 11.50 | 4.50% | 933,159 |
| Nov 23, 2025 | 10.90 | 11.20 | 10.80 | 11.10 | 11.00 | 0.91% | 442,275 |
| Nov 20, 2025 | 11.60 | 11.60 | 11.00 | 11.00 | 10.90 | -3.51% | 452,806 |
| Nov 19, 2025 | 11.10 | 11.40 | 10.80 | 11.40 | 11.30 | 2.70% | 715,877 |
| Nov 18, 2025 | 10.80 | 11.40 | 10.80 | 11.10 | 11.00 | 3.74% | 556,672 |
| Nov 17, 2025 | 10.30 | 10.90 | 10.10 | 10.70 | 10.61 | 3.88% | 490,602 |
| Nov 16, 2025 | 10.60 | 10.60 | 9.80 | 10.30 | 10.21 | 3.00% | 210,275 |
| Nov 13, 2025 | 11.00 | 11.00 | 9.80 | 10.00 | 9.91 | -7.41% | 606,516 |
| Nov 12, 2025 | 11.20 | 11.20 | 10.70 | 10.80 | 10.71 | -2.70% | 237,579 |
| Nov 11, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.00 | 0.91% | 193,837 |
| Nov 10, 2025 | 11.10 | 11.30 | 10.80 | 11.00 | 10.90 | -0.90% | 317,028 |
| Nov 9, 2025 | 11.80 | 11.90 | 11.00 | 11.10 | 11.00 | -5.13% | 692,387 |
| Nov 6, 2025 | 12.10 | 12.10 | 11.50 | 11.70 | 11.60 | -0.85% | 402,324 |
| Nov 5, 2025 | 11.80 | 12.40 | 11.70 | 11.80 | 11.70 | 1.72% | 1,245,929 |
| Nov 4, 2025 | 11.70 | 11.90 | 11.50 | 11.60 | 11.50 | -0.85% | 428,782 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.60 | -3.31% | 586,847 |
| Nov 2, 2025 | 12.10 | 12.40 | 12.00 | 12.10 | 11.99 | 0.83% | 701,771 |
| Oct 30, 2025 | 11.50 | 12.10 | 11.30 | 12.00 | 11.89 | 6.19% | 1,192,878 |
| Oct 29, 2025 | 11.50 | 11.50 | 11.10 | 11.30 | 11.20 | -0.88% | 362,317 |
| Oct 28, 2025 | 11.60 | 11.80 | 11.20 | 11.40 | 11.30 | 0.88% | 187,368 |
| Oct 27, 2025 | 11.70 | 11.70 | 11.20 | 11.30 | 11.20 | -1.74% | 297,326 |
| Oct 26, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.40 | -0.86% | 122,829 |
| Oct 23, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.50 | 0.87% | 294,195 |
| Oct 22, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.40 | -0.86% | 256,314 |
| Oct 21, 2025 | 11.70 | 12.00 | 11.50 | 11.60 | 11.50 | - | 293,152 |
| Oct 20, 2025 | 11.30 | 11.80 | 11.00 | 11.60 | 11.50 | 3.57% | 371,797 |
| Oct 19, 2025 | 11.90 | 12.00 | 11.10 | 11.20 | 11.10 | -5.08% | 435,126 |
| Oct 16, 2025 | 12.20 | 12.20 | 11.70 | 11.80 | 11.70 | -0.84% | 380,406 |
| Oct 15, 2025 | 12.50 | 12.50 | 11.90 | 11.90 | 11.80 | -3.25% | 583,739 |
| Oct 14, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.19 | -1.60% | 297,650 |
| Oct 13, 2025 | 12.50 | 12.70 | 12.20 | 12.50 | 12.39 | 2.46% | 478,278 |
| Oct 12, 2025 | 12.80 | 12.80 | 12.10 | 12.20 | 12.09 | -3.17% | 426,435 |