Fu-Wang Foods Limited (DSE:FUWANGFOOD)
Bangladesh
· Delayed Price · Currency is BDT 11.60
-0.30 (-2.52%)
At close: Dec 4, 2025
Fu-Wang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | -2.26% | 500,907 |
| Oct 9, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -2.21% | 327,286 |
| Oct 8, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | - | 401,985 |
| Oct 7, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 966,855 |
| Oct 6, 2025 | 14.30 | 14.30 | 13.80 | 14.00 | 14.00 | -1.41% | 629,714 |
| Oct 5, 2025 | 14.50 | 14.70 | 14.10 | 14.20 | 14.20 | -2.07% | 852,679 |
| Sep 30, 2025 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | - | 525,056 |
| Sep 29, 2025 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | - | 360,745 |
| Sep 28, 2025 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | - | 822,334 |
| Sep 25, 2025 | 14.90 | 15.00 | 14.40 | 14.50 | 14.50 | -1.36% | 929,663 |
| Sep 24, 2025 | 14.50 | 14.80 | 14.40 | 14.70 | 14.70 | 2.08% | 658,307 |
| Sep 23, 2025 | 14.40 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 522,937 |
| Sep 22, 2025 | 14.40 | 14.60 | 14.20 | 14.30 | 14.30 | -0.69% | 849,848 |
| Sep 21, 2025 | 14.90 | 15.00 | 14.30 | 14.40 | 14.40 | -2.04% | 593,878 |
| Sep 18, 2025 | 15.00 | 15.10 | 14.60 | 14.70 | 14.70 | -2.00% | 1,077,787 |
| Sep 17, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -1.32% | 855,844 |
| Sep 16, 2025 | 15.10 | 15.50 | 15.10 | 15.20 | 15.20 | 0.66% | 801,201 |
| Sep 15, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 967,339 |
| Sep 14, 2025 | 15.40 | 15.80 | 15.20 | 15.20 | 15.20 | - | 1,324,792 |
| Sep 11, 2025 | 15.10 | 15.40 | 14.90 | 15.20 | 15.20 | 0.66% | 1,349,340 |
| Sep 10, 2025 | 15.70 | 15.70 | 15.00 | 15.10 | 15.10 | -3.21% | 1,519,604 |
| Sep 9, 2025 | 16.20 | 16.20 | 15.50 | 15.60 | 15.60 | -3.70% | 2,367,230 |
| Sep 8, 2025 | 16.50 | 16.80 | 16.10 | 16.20 | 16.20 | -0.61% | 4,313,236 |
| Sep 7, 2025 | 15.90 | 16.50 | 15.80 | 16.30 | 16.30 | 3.16% | 4,585,766 |
| Sep 4, 2025 | 16.10 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 2,384,685 |
| Sep 3, 2025 | 15.60 | 16.50 | 15.60 | 16.00 | 16.00 | 3.90% | 6,443,012 |
| Sep 2, 2025 | 15.10 | 15.50 | 15.00 | 15.40 | 15.40 | 3.36% | 1,998,545 |
| Sep 1, 2025 | 15.30 | 15.30 | 14.80 | 14.90 | 14.90 | -2.61% | 1,882,564 |
| Aug 31, 2025 | 15.60 | 15.80 | 15.20 | 15.30 | 15.30 | -1.29% | 1,951,282 |
| Aug 28, 2025 | 15.40 | 15.80 | 15.40 | 15.50 | 15.50 | 1.31% | 3,530,721 |
| Aug 27, 2025 | 14.90 | 15.40 | 14.80 | 15.30 | 15.30 | 2.68% | 2,447,562 |
| Aug 26, 2025 | 14.80 | 15.10 | 14.80 | 14.90 | 14.90 | 1.36% | 1,694,572 |
| Aug 25, 2025 | 14.60 | 14.90 | 14.60 | 14.70 | 14.70 | 0.68% | 1,397,495 |
| Aug 24, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -2.01% | 1,941,295 |
| Aug 21, 2025 | 15.20 | 15.30 | 14.80 | 14.90 | 14.90 | -1.97% | 1,156,038 |
| Aug 20, 2025 | 14.90 | 15.40 | 14.60 | 15.20 | 15.20 | 2.70% | 2,163,043 |
| Aug 19, 2025 | 15.30 | 15.40 | 14.70 | 14.80 | 14.80 | -1.99% | 2,323,622 |
| Aug 18, 2025 | 14.50 | 15.20 | 14.40 | 15.10 | 15.10 | 5.59% | 1,950,449 |
| Aug 17, 2025 | 14.60 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 1,103,893 |
| Aug 14, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.50 | 2.11% | 781,280 |
| Aug 13, 2025 | 14.70 | 14.70 | 14.10 | 14.20 | 14.20 | -0.70% | 856,854 |
| Aug 12, 2025 | 14.80 | 14.80 | 14.20 | 14.30 | 14.30 | -1.38% | 436,965 |
| Aug 11, 2025 | 14.70 | 15.00 | 14.50 | 14.50 | 14.50 | -1.36% | 759,176 |
| Aug 10, 2025 | 15.00 | 15.10 | 14.50 | 14.70 | 14.70 | -2.00% | 841,634 |
| Aug 7, 2025 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -1.32% | 682,091 |
| Aug 6, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | - | 916,228 |
| Aug 4, 2025 | 15.30 | 15.50 | 15.20 | 15.20 | 15.20 | 0.66% | 1,144,508 |
| Aug 3, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 1,293,262 |
| Jul 31, 2025 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | - | 859,725 |
| Jul 30, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 802,842 |
| Jul 29, 2025 | 15.20 | 15.40 | 15.00 | 15.00 | 15.00 | -1.32% | 848,268 |
| Jul 28, 2025 | 15.40 | 15.70 | 15.10 | 15.20 | 15.20 | -1.30% | 910,190 |
| Jul 27, 2025 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -1.91% | 1,003,989 |
| Jul 24, 2025 | 15.90 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 1,569,808 |
| Jul 23, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -1.24% | 1,477,633 |
| Jul 22, 2025 | 15.80 | 16.40 | 15.80 | 16.10 | 16.10 | 2.55% | 4,372,033 |
| Jul 21, 2025 | 15.70 | 16.10 | 15.60 | 15.70 | 15.70 | 0.64% | 2,743,505 |
| Jul 20, 2025 | 15.80 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | 1,433,877 |
| Jul 17, 2025 | 15.90 | 16.20 | 15.60 | 15.70 | 15.70 | -0.63% | 2,704,768 |
| Jul 16, 2025 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 1,771,813 |
| Jul 15, 2025 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 1,687,417 |