Hwa Well Textiles (BD) PLC (DSE:HWAWELLTEX)
Bangladesh
· Delayed Price · Currency is BDT 42.10
+0.20 (0.48%)
At close: Mar 8, 2026
Hwa Well Textiles (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.60 | 43.00 | 41.50 | 42.60 | 42.60 | 1.19% | 111,832 |
| Mar 8, 2026 | 42.20 | 42.50 | 41.00 | 42.10 | 42.10 | 0.48% | 220,512 |
| Mar 5, 2026 | 42.50 | 42.50 | 41.60 | 41.90 | 41.90 | -0.48% | 82,153 |
| Mar 4, 2026 | 41.80 | 42.40 | 41.50 | 42.10 | 42.10 | 1.69% | 27,171 |
| Mar 3, 2026 | 42.00 | 42.50 | 41.40 | 41.40 | 41.40 | -1.66% | 51,219 |
| Mar 2, 2026 | 41.80 | 42.30 | 41.80 | 42.10 | 42.10 | 0.24% | 15,480 |
| Mar 1, 2026 | 41.70 | 42.30 | 41.30 | 42.00 | 42.00 | -0.94% | 35,671 |
| Feb 26, 2026 | 42.40 | 42.60 | 42.20 | 42.40 | 42.40 | 0.47% | 51,056 |
| Feb 25, 2026 | 42.50 | 42.50 | 42.10 | 42.20 | 42.20 | 0.48% | 19,444 |
| Feb 24, 2026 | 42.20 | 42.30 | 41.90 | 42.00 | 42.00 | -0.47% | 131,227 |
| Feb 23, 2026 | 42.20 | 42.60 | 42.20 | 42.20 | 42.20 | 0.48% | 48,473 |
| Feb 22, 2026 | 41.80 | 42.20 | 41.50 | 42.00 | 42.00 | 0.48% | 135,825 |
| Feb 19, 2026 | 42.00 | 42.10 | 41.60 | 41.80 | 41.80 | -0.71% | 21,628 |
| Feb 18, 2026 | 42.10 | 42.60 | 42.00 | 42.10 | 42.10 | -1.17% | 46,264 |
| Feb 17, 2026 | 43.00 | 43.00 | 42.50 | 42.60 | 42.60 | -0.47% | 38,784 |
| Feb 16, 2026 | 43.00 | 43.00 | 42.00 | 42.80 | 42.80 | -0.23% | 75,036 |
| Feb 15, 2026 | 43.00 | 43.80 | 42.30 | 42.90 | 42.90 | 0.23% | 119,308 |
| Feb 10, 2026 | 42.80 | 42.90 | 42.00 | 42.80 | 42.80 | 2.64% | 64,520 |
| Feb 9, 2026 | 41.40 | 42.10 | 41.00 | 41.70 | 41.70 | 1.71% | 36,539 |
| Feb 8, 2026 | 40.60 | 41.10 | 40.60 | 41.00 | 41.00 | 0.74% | 18,934 |
| Feb 5, 2026 | 40.80 | 41.00 | 40.70 | 40.70 | 40.70 | -0.25% | 70,237 |
| Feb 3, 2026 | 41.00 | 41.40 | 40.80 | 40.80 | 40.80 | -0.24% | 93,196 |
| Feb 2, 2026 | 40.70 | 41.30 | 40.60 | 40.90 | 40.90 | 0.49% | 34,710 |
| Feb 1, 2026 | 40.30 | 40.90 | 40.30 | 40.70 | 40.70 | -0.73% | 8,345 |
| Jan 29, 2026 | 40.70 | 41.20 | 40.60 | 41.00 | 41.00 | 0.74% | 15,552 |
| Jan 28, 2026 | 41.30 | 41.30 | 40.50 | 40.70 | 40.70 | -0.25% | 26,578 |
| Jan 27, 2026 | 41.20 | 41.20 | 40.30 | 40.80 | 40.80 | 0.49% | 17,925 |
| Jan 26, 2026 | 40.20 | 41.10 | 40.10 | 40.60 | 40.60 | -0.25% | 25,923 |
| Jan 25, 2026 | 41.00 | 41.00 | 40.60 | 40.70 | 40.70 | -0.73% | 47,627 |
| Jan 22, 2026 | 41.10 | 41.80 | 41.00 | 41.00 | 41.00 | -0.73% | 26,247 |
| Jan 21, 2026 | 42.40 | 42.40 | 41.20 | 41.30 | 41.30 | -0.24% | 7,277 |
| Jan 20, 2026 | 41.40 | 42.00 | 41.20 | 41.40 | 41.40 | -0.72% | 17,913 |
| Jan 19, 2026 | 41.10 | 42.40 | 41.10 | 41.70 | 41.70 | 1.46% | 32,346 |
| Jan 18, 2026 | 40.90 | 41.80 | 40.80 | 41.10 | 41.10 | 0.74% | 38,378 |
| Jan 15, 2026 | 40.80 | 41.70 | 40.70 | 40.80 | 40.80 | -1.21% | 16,535 |
| Jan 14, 2026 | 41.20 | 41.70 | 40.90 | 41.30 | 41.30 | 0.73% | 5,604 |
| Jan 13, 2026 | 42.10 | 42.10 | 40.50 | 41.00 | 41.00 | 0.74% | 9,507 |
| Jan 12, 2026 | 40.70 | 40.80 | 40.60 | 40.70 | 40.70 | - | 9,548 |
| Jan 11, 2026 | 41.70 | 41.70 | 40.60 | 40.70 | 40.70 | -1.45% | 12,817 |
| Jan 8, 2026 | 41.70 | 42.00 | 41.00 | 41.30 | 41.30 | -0.96% | 48,448 |
| Jan 7, 2026 | 41.70 | 42.60 | 41.20 | 41.70 | 41.70 | - | 119,238 |
| Jan 6, 2026 | 41.70 | 42.60 | 41.60 | 41.70 | 41.70 | 1.46% | 38,367 |
| Jan 5, 2026 | 42.20 | 42.50 | 40.60 | 41.10 | 41.10 | -2.61% | 139,913 |
| Jan 4, 2026 | 42.20 | 42.80 | 41.90 | 42.20 | 42.20 | -1.40% | 29,061 |
| Jan 1, 2026 | 44.60 | 45.90 | 42.50 | 42.80 | 42.80 | -2.73% | 100,892 |
| Dec 30, 2025 | 41.40 | 44.80 | 41.40 | 44.00 | 44.00 | 6.28% | 171,906 |
| Dec 29, 2025 | 41.10 | 41.90 | 40.40 | 41.40 | 41.40 | 0.73% | 8,358 |
| Dec 28, 2025 | 41.40 | 41.40 | 40.00 | 41.10 | 41.10 | 0.74% | 29,678 |
| Dec 24, 2025 | 40.20 | 41.00 | 40.20 | 40.80 | 40.80 | 1.75% | 19,343 |
| Dec 23, 2025 | 40.10 | 40.40 | 40.10 | 40.10 | 40.10 | 0.25% | 13,526 |
| Dec 22, 2025 | 40.00 | 40.80 | 39.60 | 40.00 | 40.00 | - | 6,214 |
| Dec 21, 2025 | 39.50 | 40.10 | 39.50 | 40.00 | 40.00 | 0.50% | 22,262 |
| Dec 18, 2025 | 39.70 | 40.40 | 39.60 | 39.80 | 39.80 | -0.75% | 3,155 |
| Dec 17, 2025 | 40.40 | 40.40 | 39.90 | 40.10 | 40.10 | -0.25% | 35,689 |
| Dec 15, 2025 | 40.20 | 41.00 | 40.10 | 40.20 | 40.20 | -0.50% | 13,962 |
| Dec 14, 2025 | 39.20 | 41.40 | 39.00 | 40.40 | 40.40 | -1.70% | 18,307 |
| Dec 11, 2025 | 40.80 | 41.30 | 40.80 | 41.10 | 41.10 | 0.74% | 5,433 |
| Dec 10, 2025 | 41.10 | 41.10 | 40.10 | 40.80 | 40.80 | 0.74% | 7,411 |
| Dec 9, 2025 | 41.00 | 41.10 | 40.30 | 40.50 | 40.50 | 0.75% | 12,847 |
| Dec 8, 2025 | 40.60 | 41.00 | 40.00 | 40.20 | 40.20 | 1.52% | 9,820 |
| Dec 7, 2025 | 40.80 | 40.80 | 39.10 | 39.60 | 39.60 | -0.25% | 14,255 |
| Dec 4, 2025 | 40.30 | 40.30 | 39.50 | 39.70 | 39.70 | -1.73% | 9,207 |
| Dec 3, 2025 | 40.40 | 41.00 | 40.30 | 40.40 | 40.40 | -0.74% | 19,727 |
| Dec 2, 2025 | 40.00 | 40.90 | 39.90 | 40.70 | 40.70 | 1.50% | 19,712 |
| Dec 1, 2025 | 40.10 | 40.80 | 40.00 | 40.10 | 40.10 | -1.96% | 9,778 |
| Nov 30, 2025 | 41.20 | 41.20 | 40.40 | 40.90 | 40.90 | -0.49% | 10,506 |
| Nov 27, 2025 | 40.50 | 41.30 | 40.30 | 41.10 | 41.10 | 1.48% | 4,560 |
| Nov 26, 2025 | 40.50 | 41.20 | 40.30 | 40.50 | 40.50 | -1.22% | 19,371 |
| Nov 25, 2025 | 42.00 | 42.00 | 40.60 | 41.00 | 41.00 | -1.20% | 12,568 |
| Nov 24, 2025 | 40.00 | 41.70 | 40.00 | 41.50 | 41.50 | 2.72% | 18,616 |
| Nov 23, 2025 | 38.50 | 40.60 | 38.50 | 40.40 | 40.40 | -4.72% | 33,159 |
| Nov 19, 2025 | 41.70 | 42.80 | 40.20 | 42.40 | 40.40 | 3.67% | 56,804 |
| Nov 18, 2025 | 40.80 | 41.20 | 39.50 | 40.90 | 38.97 | 2.00% | 33,378 |
| Nov 17, 2025 | 38.40 | 40.50 | 38.40 | 40.10 | 38.21 | 4.97% | 11,212 |
| Nov 16, 2025 | 35.60 | 39.00 | 35.60 | 38.20 | 36.40 | -1.04% | 21,390 |
| Nov 13, 2025 | 40.00 | 40.50 | 38.10 | 38.60 | 36.78 | -3.50% | 20,967 |
| Nov 12, 2025 | 41.00 | 41.90 | 40.00 | 40.00 | 38.11 | -2.44% | 14,030 |
| Nov 11, 2025 | 41.80 | 41.80 | 40.70 | 41.00 | 39.07 | 1.23% | 13,678 |
| Nov 10, 2025 | 40.80 | 41.00 | 40.40 | 40.50 | 38.59 | -1.22% | 27,844 |
| Nov 9, 2025 | 41.40 | 43.00 | 41.00 | 41.00 | 39.07 | -0.97% | 9,621 |
| Nov 6, 2025 | 42.10 | 42.10 | 41.00 | 41.40 | 39.45 | - | 15,945 |
| Nov 5, 2025 | 42.10 | 42.90 | 41.10 | 41.40 | 39.45 | -1.43% | 14,001 |
| Nov 4, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 40.02 | -2.33% | 15,639 |
| Nov 3, 2025 | 44.20 | 45.00 | 42.80 | 43.00 | 40.97 | -2.49% | 36,435 |
| Nov 2, 2025 | 45.60 | 45.60 | 43.60 | 44.10 | 42.02 | -2.00% | 16,729 |
| Oct 30, 2025 | 43.60 | 45.30 | 43.60 | 45.00 | 42.88 | 3.21% | 45,982 |
| Oct 29, 2025 | 43.80 | 44.60 | 43.00 | 43.60 | 41.54 | - | 18,144 |
| Oct 28, 2025 | 45.50 | 45.50 | 43.40 | 43.60 | 41.54 | -1.13% | 23,107 |
| Oct 27, 2025 | 44.90 | 44.90 | 43.00 | 44.10 | 42.02 | 0.23% | 21,877 |
| Oct 26, 2025 | 45.00 | 45.90 | 43.00 | 44.00 | 41.92 | -3.72% | 15,517 |
| Oct 23, 2025 | 44.40 | 46.50 | 44.40 | 45.70 | 43.54 | 1.56% | 29,279 |
| Oct 22, 2025 | 44.90 | 45.20 | 44.90 | 45.00 | 42.88 | -0.44% | 11,338 |
| Oct 21, 2025 | 46.70 | 46.70 | 45.10 | 45.20 | 43.07 | -0.44% | 9,204 |
| Oct 20, 2025 | 45.80 | 47.40 | 45.00 | 45.40 | 43.26 | 1.34% | 39,729 |
| Oct 19, 2025 | 47.20 | 47.20 | 44.50 | 44.80 | 42.69 | -5.29% | 23,235 |
| Oct 16, 2025 | 45.80 | 47.90 | 44.00 | 47.30 | 45.07 | 3.05% | 24,302 |
| Oct 15, 2025 | 46.60 | 47.00 | 45.10 | 45.90 | 43.73 | -1.92% | 60,450 |
| Oct 14, 2025 | 47.90 | 47.90 | 46.60 | 46.80 | 44.59 | -0.43% | 38,566 |
| Oct 13, 2025 | 46.50 | 47.80 | 46.40 | 47.00 | 44.78 | 1.29% | 13,439 |
| Oct 12, 2025 | 47.80 | 48.00 | 46.00 | 46.40 | 44.21 | -2.93% | 92,077 |