Fu-Wang Foods Limited (DSE:FUWANGFOOD)
Bangladesh
· Delayed Price · Currency is BDT 9.90
+0.10 (1.02%)
At close: Mar 9, 2026
Fu-Wang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.60 | 9.90 | 9.40 | 9.90 | 9.90 | 1.02% | 257,770 |
| Mar 8, 2026 | 10.00 | 10.10 | 9.70 | 9.80 | 9.80 | -3.92% | 264,770 |
| Mar 5, 2026 | 10.20 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 367,289 |
| Mar 4, 2026 | 10.40 | 10.50 | 10.00 | 10.40 | 10.40 | 4.00% | 253,455 |
| Mar 3, 2026 | 10.00 | 10.60 | 10.00 | 10.00 | 10.00 | -4.76% | 340,982 |
| Mar 2, 2026 | 10.50 | 10.70 | 10.00 | 10.50 | 10.50 | 5.00% | 902,806 |
| Mar 1, 2026 | 10.10 | 10.20 | 9.20 | 10.00 | 10.00 | -0.99% | 527,083 |
| Feb 26, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | - | 588,688 |
| Feb 25, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 135,962 |
| Feb 24, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 203,424 |
| Feb 23, 2026 | 10.00 | 10.30 | 9.90 | 10.20 | 10.20 | 2.00% | 363,133 |
| Feb 22, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 129,460 |
| Feb 19, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 131,988 |
| Feb 18, 2026 | 10.10 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 253,301 |
| Feb 17, 2026 | 10.70 | 10.80 | 10.30 | 10.30 | 10.30 | -2.83% | 439,499 |
| Feb 16, 2026 | 10.90 | 11.30 | 10.50 | 10.60 | 10.60 | -0.93% | 738,437 |
| Feb 15, 2026 | 10.20 | 10.70 | 10.00 | 10.70 | 10.70 | 9.18% | 793,834 |
| Feb 10, 2026 | 9.60 | 10.00 | 9.60 | 9.80 | 9.80 | 3.16% | 578,109 |
| Feb 9, 2026 | 9.40 | 9.60 | 9.30 | 9.50 | 9.50 | 2.15% | 266,075 |
| Feb 8, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | 1.09% | 179,956 |
| Feb 5, 2026 | 9.20 | 9.60 | 9.20 | 9.20 | 9.20 | -3.16% | 391,431 |
| Feb 3, 2026 | 9.80 | 9.80 | 9.00 | 9.50 | 9.50 | 4.40% | 605,868 |
| Feb 2, 2026 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | - | 137,341 |
| Feb 1, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 167,219 |
| Jan 29, 2026 | 9.10 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | 189,628 |
| Jan 28, 2026 | 9.20 | 9.40 | 9.20 | 9.30 | 9.30 | 1.09% | 242,338 |
| Jan 27, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | - | 185,600 |
| Jan 26, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | - | 216,993 |
| Jan 25, 2026 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | - | 145,557 |
| Jan 22, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | - | 173,647 |
| Jan 21, 2026 | 9.20 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 144,054 |
| Jan 20, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | - | 204,489 |
| Jan 19, 2026 | 9.20 | 9.30 | 9.10 | 9.30 | 9.30 | 2.20% | 208,940 |
| Jan 18, 2026 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 101,506 |
| Jan 15, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | - | 167,818 |
| Jan 14, 2026 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | 1.10% | 150,184 |
| Jan 13, 2026 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | -1.09% | 269,117 |
| Jan 12, 2026 | 9.30 | 9.50 | 9.20 | 9.20 | 9.20 | -1.08% | 192,398 |
| Jan 11, 2026 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 270,545 |
| Jan 8, 2026 | 9.40 | 9.70 | 9.30 | 9.40 | 9.40 | -3.09% | 258,265 |
| Jan 7, 2026 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | - | 279,762 |
| Jan 6, 2026 | 9.70 | 9.90 | 9.20 | 9.70 | 9.70 | 4.30% | 359,854 |
| Jan 5, 2026 | 9.30 | 9.60 | 9.20 | 9.30 | 9.30 | -7.92% | 1,175,662 |
| Jan 4, 2026 | 11.10 | 11.10 | 10.10 | 10.10 | 10.10 | -9.82% | 690,308 |
| Jan 1, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | - | 158,783 |
| Dec 30, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | - | 137,242 |
| Dec 29, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 93,131 |
| Dec 28, 2025 | 11.50 | 11.60 | 11.10 | 11.10 | 11.10 | -1.77% | 425,345 |
| Dec 24, 2025 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | 0.89% | 295,676 |
| Dec 23, 2025 | 11.40 | 11.60 | 11.10 | 11.20 | 11.20 | -0.88% | 157,596 |
| Dec 22, 2025 | 11.30 | 11.50 | 11.10 | 11.30 | 11.30 | 1.80% | 353,615 |
| Dec 21, 2025 | 11.00 | 11.30 | 10.90 | 11.10 | 11.10 | 0.91% | 213,509 |
| Dec 18, 2025 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -2.65% | 339,892 |
| Dec 17, 2025 | 11.50 | 11.90 | 11.20 | 11.30 | 11.30 | -2.59% | 288,292 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 427,544 |
| Dec 14, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -1.68% | 438,298 |
| Dec 11, 2025 | 11.90 | 12.00 | 11.60 | 11.90 | 11.90 | 1.71% | 503,012 |
| Dec 10, 2025 | 12.10 | 12.10 | 11.60 | 11.70 | 11.70 | -1.68% | 701,776 |
| Dec 9, 2025 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | 1.71% | 771,598 |
| Dec 8, 2025 | 11.70 | 11.80 | 11.30 | 11.70 | 11.70 | 3.54% | 456,088 |
| Dec 7, 2025 | 11.90 | 11.90 | 11.20 | 11.30 | 11.30 | -2.59% | 374,444 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.40 | 11.60 | 11.60 | -2.52% | 678,990 |
| Dec 3, 2025 | 12.30 | 12.90 | 11.80 | 11.90 | 11.90 | -3.25% | 1,371,347 |
| Dec 2, 2025 | 11.70 | 12.40 | 11.70 | 12.30 | 12.30 | 5.13% | 1,631,849 |
| Dec 1, 2025 | 11.70 | 12.10 | 11.10 | 11.70 | 11.70 | 5.41% | 1,861,074 |
| Nov 30, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 295,915 |
| Nov 27, 2025 | 11.20 | 11.40 | 11.00 | 11.20 | 11.20 | 0.90% | 307,791 |
| Nov 26, 2025 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -1.77% | 367,522 |
| Nov 25, 2025 | 11.70 | 11.80 | 11.00 | 11.30 | 11.30 | -0.88% | 657,403 |
| Nov 24, 2025 | 11.40 | 11.50 | 11.00 | 11.40 | 11.40 | 4.59% | 615,793 |
| Nov 23, 2025 | 10.60 | 11.00 | 10.40 | 10.90 | 10.90 | 0.93% | 287,973 |
| Nov 20, 2025 | 11.00 | 11.20 | 10.60 | 10.80 | 10.80 | -1.82% | 355,610 |
| Nov 19, 2025 | 10.80 | 11.30 | 10.80 | 11.00 | 11.00 | 1.85% | 619,389 |
| Nov 18, 2025 | 10.00 | 10.90 | 9.90 | 10.80 | 10.80 | 8.00% | 633,588 |
| Nov 17, 2025 | 9.50 | 10.00 | 9.40 | 10.00 | 10.00 | 6.38% | 377,749 |
| Nov 16, 2025 | 9.50 | 9.60 | 9.10 | 9.40 | 9.40 | - | 316,601 |
| Nov 13, 2025 | 10.00 | 10.00 | 9.00 | 9.40 | 9.40 | -6.00% | 522,766 |
| Nov 12, 2025 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | -1.96% | 334,616 |
| Nov 11, 2025 | 10.10 | 10.30 | 9.90 | 10.20 | 10.20 | - | 208,648 |
| Nov 10, 2025 | 10.60 | 10.70 | 9.80 | 10.20 | 10.20 | -1.92% | 495,251 |
| Nov 9, 2025 | 11.20 | 11.20 | 9.90 | 10.40 | 10.40 | -5.45% | 482,135 |
| Nov 6, 2025 | 11.70 | 11.70 | 10.80 | 11.00 | 11.00 | -0.90% | 316,975 |
| Nov 5, 2025 | 11.60 | 11.70 | 10.90 | 11.10 | 11.10 | -3.48% | 415,123 |
| Nov 4, 2025 | 11.60 | 11.80 | 11.30 | 11.50 | 11.50 | -1.71% | 235,696 |
| Nov 3, 2025 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -1.68% | 480,457 |
| Nov 2, 2025 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | 646,316 |
| Oct 30, 2025 | 11.10 | 12.10 | 11.10 | 12.00 | 12.00 | 9.09% | 962,421 |
| Oct 29, 2025 | 12.00 | 12.00 | 10.80 | 11.00 | 11.00 | -7.56% | 1,110,487 |
| Oct 28, 2025 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | -1.65% | 383,759 |
| Oct 27, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 283,157 |
| Oct 26, 2025 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | - | 456,463 |
| Oct 23, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 164,919 |
| Oct 22, 2025 | 12.00 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 376,590 |
| Oct 21, 2025 | 12.50 | 12.80 | 12.10 | 12.20 | 12.20 | -1.61% | 484,331 |
| Oct 20, 2025 | 12.20 | 12.50 | 11.80 | 12.40 | 12.40 | 3.33% | 361,724 |
| Oct 19, 2025 | 12.70 | 12.70 | 11.90 | 12.00 | 12.00 | -3.23% | 458,267 |
| Oct 16, 2025 | 12.60 | 12.80 | 12.30 | 12.40 | 12.40 | -0.80% | 221,820 |
| Oct 15, 2025 | 13.20 | 13.20 | 12.20 | 12.50 | 12.50 | -3.85% | 669,638 |
| Oct 14, 2025 | 13.40 | 13.40 | 12.90 | 13.00 | 13.00 | -1.52% | 285,782 |
| Oct 13, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | 1.54% | 299,882 |