Anlima Yarn Dyeing Limited (DSE:ANLIMAYARN)
Bangladesh
· Delayed Price · Currency is BDT 23.20
+0.10 (0.43%)
At close: Aug 28, 2025
Anlima Yarn Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23.00 | 24.00 | 22.90 | 23.20 | 23.20 | 0.43% | 58,893 |
| Aug 27, 2025 | 23.40 | 23.70 | 22.80 | 23.10 | 23.10 | 1.32% | 25,088 |
| Aug 26, 2025 | 22.30 | 23.50 | 22.30 | 22.80 | 22.80 | - | 13,671 |
| Aug 25, 2025 | 23.20 | 23.80 | 22.50 | 22.80 | 22.80 | -4.20% | 29,786 |
| Aug 24, 2025 | 23.30 | 24.00 | 22.70 | 23.80 | 23.80 | 1.28% | 62,568 |
| Aug 21, 2025 | 23.60 | 24.70 | 22.60 | 23.50 | 23.50 | -2.08% | 106,007 |
| Aug 20, 2025 | 23.70 | 24.60 | 23.00 | 24.00 | 24.00 | 2.56% | 198,985 |
| Aug 19, 2025 | 22.70 | 23.80 | 22.00 | 23.40 | 23.40 | 5.41% | 185,257 |
| Aug 18, 2025 | 22.10 | 23.00 | 21.80 | 22.20 | 22.20 | - | 33,190 |
| Aug 17, 2025 | 22.10 | 22.50 | 22.10 | 22.20 | 22.20 | 0.45% | 31,087 |
| Aug 14, 2025 | 22.20 | 22.30 | 22.10 | 22.10 | 22.10 | - | 12,322 |
| Aug 13, 2025 | 22.10 | 22.20 | 22.00 | 22.10 | 22.10 | - | 10,418 |
| Aug 12, 2025 | 22.40 | 22.60 | 21.70 | 22.10 | 22.10 | 0.45% | 31,991 |
| Aug 11, 2025 | 21.80 | 22.40 | 21.80 | 22.00 | 22.00 | 2.33% | 23,467 |
| Aug 10, 2025 | 21.20 | 21.90 | 21.20 | 21.50 | 21.50 | 2.38% | 21,388 |
| Aug 7, 2025 | 22.00 | 22.00 | 20.90 | 21.00 | 21.00 | -3.67% | 79,938 |
| Aug 6, 2025 | 22.60 | 22.60 | 21.60 | 21.80 | 21.80 | -1.80% | 33,716 |
| Aug 4, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -0.89% | 2,356 |
| Aug 3, 2025 | 23.50 | 23.50 | 22.40 | 22.40 | 22.40 | 1.82% | 38,649 |
| Jul 31, 2025 | 22.20 | 22.50 | 22.00 | 22.00 | 22.00 | - | 9,453 |
| Jul 30, 2025 | 22.40 | 22.90 | 22.00 | 22.00 | 22.00 | 0.92% | 7,299 |
| Jul 29, 2025 | 22.30 | 22.30 | 21.70 | 21.80 | 21.80 | 0.46% | 3,679 |
| Jul 28, 2025 | 22.10 | 23.40 | 21.60 | 21.70 | 21.70 | -0.91% | 17,780 |
| Jul 27, 2025 | 22.10 | 22.70 | 21.70 | 21.90 | 21.90 | -0.90% | 5,045 |
| Jul 24, 2025 | 22.70 | 22.70 | 21.70 | 22.10 | 22.10 | -1.78% | 5,706 |
| Jul 23, 2025 | 22.60 | 23.00 | 22.40 | 22.50 | 22.50 | -2.17% | 57,221 |
| Jul 22, 2025 | 22.90 | 23.00 | 22.60 | 23.00 | 23.00 | 2.22% | 14,371 |
| Jul 21, 2025 | 24.00 | 24.00 | 22.40 | 22.50 | 22.50 | -1.75% | 52,640 |
| Jul 20, 2025 | 23.40 | 23.50 | 22.50 | 22.90 | 22.90 | -1.72% | 39,359 |
| Jul 17, 2025 | 23.40 | 23.40 | 22.20 | 23.30 | 23.30 | 4.02% | 45,200 |
| Jul 16, 2025 | 23.00 | 23.20 | 22.20 | 22.40 | 22.40 | -3.03% | 35,067 |
| Jul 15, 2025 | 23.50 | 23.70 | 22.40 | 23.10 | 23.10 | -0.43% | 57,841 |
| Jul 14, 2025 | 23.80 | 23.80 | 22.50 | 23.20 | 23.20 | 1.75% | 17,715 |
| Jul 13, 2025 | 21.70 | 23.60 | 21.70 | 22.80 | 22.80 | 5.56% | 83,008 |
| Jul 10, 2025 | 22.00 | 22.40 | 21.60 | 21.60 | 21.60 | -1.82% | 14,256 |
| Jul 9, 2025 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | 0.92% | 1,723 |
| Jul 8, 2025 | 21.60 | 22.40 | 21.50 | 21.80 | 21.80 | -0.46% | 5,079 |
| Jul 7, 2025 | 21.80 | 22.80 | 21.10 | 21.90 | 21.90 | 3.79% | 31,227 |
| Jul 3, 2025 | 21.90 | 21.90 | 21.10 | 21.10 | 21.10 | -2.31% | 1,591 |
| Jul 2, 2025 | 21.50 | 21.80 | 21.00 | 21.60 | 21.60 | 0.93% | 5,187 |
| Jun 30, 2025 | 21.00 | 21.70 | 20.90 | 21.40 | 21.40 | 1.90% | 17,284 |
| Jun 29, 2025 | 22.00 | 22.00 | 20.50 | 21.00 | 21.00 | -2.33% | 11,318 |
| Jun 26, 2025 | 21.10 | 21.50 | 20.90 | 21.50 | 21.50 | 2.38% | 12,696 |
| Jun 25, 2025 | 20.50 | 21.50 | 20.30 | 21.00 | 21.00 | 2.44% | 6,334 |
| Jun 24, 2025 | 21.20 | 21.20 | 20.30 | 20.50 | 20.50 | -1.91% | 1,009 |
| Jun 23, 2025 | 19.90 | 21.30 | 19.90 | 20.90 | 20.90 | 4.50% | 2,205 |
| Jun 22, 2025 | 20.10 | 20.80 | 19.90 | 20.00 | 20.00 | -0.50% | 2,753 |
| Jun 19, 2025 | 20.80 | 20.90 | 20.00 | 20.10 | 20.10 | -6.51% | 31,635 |
| Jun 18, 2025 | 21.00 | 21.90 | 20.60 | 21.50 | 21.50 | 4.88% | 785 |
| Jun 17, 2025 | 21.80 | 21.80 | 20.30 | 20.50 | 20.50 | -1.91% | 4,261 |