Fu-Wang Ceramic Industry Limited (DSE:FUWANGCER)
Bangladesh
· Delayed Price · Currency is BDT 11.60
-0.30 (-2.52%)
At close: Dec 4, 2025
Fu-Wang Ceramic Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.49 | -1.56% | 470,227 |
| Oct 8, 2025 | 12.80 | 13.00 | 12.70 | 12.80 | 12.69 | - | 444,200 |
| Oct 7, 2025 | 13.10 | 13.10 | 12.70 | 12.80 | 12.69 | -2.29% | 1,004,915 |
| Oct 6, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 12.99 | -0.76% | 509,448 |
| Oct 5, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.08 | - | 413,462 |
| Sep 30, 2025 | 13.30 | 13.50 | 13.20 | 13.20 | 13.08 | -0.75% | 564,187 |
| Sep 29, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.18 | - | 438,640 |
| Sep 28, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.18 | - | 472,033 |
| Sep 25, 2025 | 13.70 | 13.80 | 13.20 | 13.30 | 13.18 | -2.21% | 1,343,795 |
| Sep 24, 2025 | 13.20 | 13.70 | 13.20 | 13.60 | 13.48 | 3.03% | 816,641 |
| Sep 23, 2025 | 13.30 | 13.40 | 13.10 | 13.20 | 13.08 | 0.76% | 645,870 |