DSE : ANLIMAYARN
Anlima Yarn Dyeing Limited — Price history
Textile Mill Products · Bangladesh
Last price 27.8 BDT (At close: Oct 29, 2026) · Market cap 496.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Anlima Yarn Dyeing Limited (ANLIMAYARN) closed at 27.8 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 29.8 | 29.8 | 27.7 | 27.8 | 9,560 | -4.79% |
| 2026-10-28 | 27.3 | 29.9 | 27.2 | 29.2 | 4,561 | +6.96% |
| 2026-10-27 | 28.5 | 28.5 | 26.6 | 27.3 | 10,331 | -2.50% |
| 2026-10-26 | 30.5 | 30.5 | 27.9 | 28 | 11,045 | -5.41% |
| 2026-10-25 | 32 | 32 | 29 | 29.6 | 15,464 | -5.73% |
| 2026-10-19 | 31.8 | 31.8 | 30 | 31.4 | 65,192 | +1.29% |
| 2026-10-17 | 30.8 | 31.3 | 30.7 | 31 | 11,665 | +2.31% |
| 2026-10-15 | 30.5 | 31.2 | 30.2 | 30.3 | 11,588 | -0.66% |
| 2026-10-14 | 31.7 | 32.2 | 30.4 | 30.5 | 52,487 | -0.97% |
| 2026-10-13 | 28.4 | 31.1 | 28.4 | 30.8 | 59,000 | +8.83% |
| 2026-10-12 | 29.8 | 29.8 | 27.6 | 28.3 | 21,336 | +0.71% |
| 2026-10-11 | 25 | 28.1 | 25 | 28.1 | 81,535 | +9.77% |
| 2026-10-08 | 25.5 | 26 | 25.4 | 25.6 | 14,603 | +0.39% |
| 2026-10-07 | 25 | 25.9 | 25 | 25.5 | 11,103 | +1.19% |
| 2026-10-06 | 25.1 | 26 | 25.1 | 25.2 | 14,912 | -0.79% |
| 2026-10-05 | 25.4 | 26 | 25 | 25.4 | 7,575 | -0.78% |
| 2026-10-04 | 26.1 | 26.1 | 25.1 | 25.6 | 27,498 | +0.00% |
| 2026-10-01 | 25 | 25.9 | 25 | 25.6 | 224 | +2.40% |
| 2026-09-30 | 26.5 | 26.5 | 24.8 | 25 | 40,697 | -3.47% |
| 2026-09-29 | 26.1 | 26.1 | 25.5 | 25.9 | 3,787 | +1.97% |
| 2026-09-28 | 26.5 | 27.3 | 25 | 25.4 | 3,879 | +0.79% |
| 2026-09-27 | 26.8 | 26.8 | 25 | 25.2 | 20,539 | -3.82% |
| 2026-09-24 | 26.2 | 27.2 | 25.9 | 26.2 | 26,329 | -1.87% |
| 2026-09-23 | 27 | 27.1 | 26.3 | 26.7 | 14,709 | +1.91% |
| 2026-09-22 | 27.1 | 27.2 | 26.2 | 26.2 | 21,410 | -0.76% |
| 2026-09-21 | 26.4 | 28.7 | 26.1 | 26.4 | 30,924 | -5.38% |
| 2026-09-20 | 29.5 | 29.5 | 27 | 27.9 | 1,522 | -0.71% |
| 2026-09-17 | 28.5 | 28.7 | 26.9 | 28.1 | 26,574 | +1.81% |
| 2026-09-16 | 28.8 | 29.5 | 26.3 | 27.6 | 3,834 | -0.72% |
| 2026-09-15 | 27.6 | 29 | 26.1 | 27.8 | 20,165 | +4.51% |
| 2026-09-14 | 26.5 | 27.7 | 25.9 | 26.6 | 70,826 | +3.10% |
| 2026-09-13 | 26.4 | 28.8 | 25.4 | 25.8 | 5,902 | -2.27% |
| 2026-09-10 | 28.6 | 28.6 | 26.2 | 26.4 | 28,887 | -2.22% |
| 2026-09-09 | 27 | 28.6 | 26.2 | 27 | 25,302 | -1.10% |
| 2026-09-08 | 27.3 | 29.8 | 25.9 | 27.3 | 25,290 | -4.88% |
| 2026-09-07 | 28.8 | 28.8 | 27 | 28.7 | 37,485 | +3.99% |
| 2026-09-06 | 30.8 | 30.8 | 27 | 27.6 | 21,273 | -4.50% |
| 2026-09-03 | 30 | 30 | 28.5 | 28.9 | 109,439 | -0.34% |
| 2026-09-02 | 30.5 | 30.5 | 28 | 29 | 33,845 | -2.03% |
| 2026-09-01 | 29.6 | 30.5 | 28.4 | 29.6 | 39,813 | +3.14% |
| 2026-08-31 | 30.5 | 30.8 | 28 | 28.7 | 56,261 | -3.04% |
| 2026-08-30 | 30.6 | 31.5 | 29 | 29.6 | 17,559 | -3.27% |
| 2026-08-27 | 32.8 | 32.8 | 30.3 | 30.6 | 24,186 | -3.16% |
| 2026-08-25 | 32.8 | 32.8 | 31 | 31.6 | 21,834 | -3.07% |
| 2026-08-24 | 33.2 | 33.2 | 32.3 | 32.6 | 27,280 | -1.81% |
| 2026-08-23 | 33.8 | 33.8 | 32.9 | 33.2 | 13,030 | -0.60% |
| 2026-08-20 | 33.8 | 33.8 | 33 | 33.4 | 37,980 | +0.60% |
| 2026-08-19 | 33.3 | 33.6 | 32.9 | 33.2 | 15,778 | -0.30% |
| 2026-08-18 | 35 | 35 | 33 | 33.3 | 53,831 | -2.63% |
| 2026-08-17 | 35.3 | 35.3 | 34 | 34.2 | 35,588 | -1.72% |
| 2026-08-16 | 35 | 37.9 | 34.6 | 34.8 | 16,445 | -0.29% |
| 2026-08-13 | 34.9 | 35.5 | 34.7 | 34.9 | 17,432 | +0.00% |
| 2026-08-12 | 35.3 | 35.8 | 34.1 | 34.9 | 21,309 | +0.00% |
| 2026-08-11 | 34.9 | 35.4 | 34.8 | 34.9 | 9,792 | -0.57% |
| 2026-08-10 | 35.2 | 35.4 | 34.7 | 35.1 | 29,465 | -0.28% |
| 2026-08-09 | 36.3 | 36.6 | 35.1 | 35.2 | 34,998 | -1.95% |
| 2026-08-06 | 35.9 | 36.7 | 34.9 | 35.9 | 171,844 | +1.41% |
| 2026-08-04 | 34.1 | 36 | 33.1 | 35.4 | 408,421 | +5.99% |
| 2026-08-03 | 33.8 | 33.9 | 33 | 33.4 | 58,413 | +1.52% |
| 2026-08-02 | 34.6 | 34.6 | 32.5 | 32.9 | 72,167 | -3.52% |
| 2026-07-30 | 33.3 | 34.4 | 33.1 | 34.1 | 147,226 | +1.19% |
| 2026-07-29 | 34.2 | 35.4 | 33.1 | 33.7 | 154,887 | -2.03% |
| 2026-07-28 | 33 | 34.5 | 33 | 34.4 | 113,915 | +4.24% |
| 2026-07-27 | 33.3 | 33.8 | 32.7 | 33 | 18,452 | -1.20% |
| 2026-07-26 | 33.7 | 33.7 | 32.8 | 33.4 | 11,808 | +0.30% |
| 2026-07-23 | 33 | 33.8 | 32.7 | 33.3 | 16,025 | -1.48% |
| 2026-07-22 | 34.5 | 34.6 | 33.1 | 33.8 | 28,709 | -0.88% |
| 2026-07-21 | 33.6 | 34.4 | 33.4 | 34.1 | 54,218 | +1.49% |
| 2026-07-20 | 33.8 | 34.5 | 31.6 | 33.6 | 90,787 | -0.59% |
| 2026-07-19 | 35.4 | 35.4 | 33.2 | 33.8 | 64,804 | -3.15% |
| 2026-07-16 | 35.4 | 35.8 | 34.7 | 34.9 | 34,396 | -2.51% |
| 2026-07-15 | 35.6 | 36.8 | 35 | 35.8 | 74,965 | -1.10% |
| 2026-07-14 | 35.4 | 36.7 | 35.4 | 36.2 | 27,364 | +0.00% |
| 2026-07-13 | 35.6 | 36.6 | 35.4 | 36.2 | 113,005 | +1.40% |
| 2026-07-12 | 36 | 37.5 | 34.7 | 35.7 | 83,383 | -1.38% |
| 2026-07-09 | 33.5 | 36.6 | 33.5 | 36.2 | 229,958 | +8.71% |
| 2026-07-08 | 32.9 | 33.4 | 32.8 | 33.3 | 39,123 | +1.22% |
| 2026-07-07 | 32.9 | 33.7 | 32.6 | 32.9 | 82,688 | +0.00% |
| 2026-07-06 | 32.3 | 33 | 32.2 | 32.9 | 169,599 | +2.81% |
| 2026-07-05 | 32.9 | 32.9 | 31.5 | 32 | 46,601 | -1.54% |
| 2026-07-02 | 32.5 | 32.9 | 31.9 | 32.5 | 75,996 | -0.61% |
| 2026-06-30 | 33 | 33.6 | 32.2 | 32.7 | 123,537 | -1.21% |
| 2026-06-29 | 33 | 33.5 | 32.6 | 33.1 | 127,427 | +0.91% |
| 2026-06-28 | 33 | 33.3 | 32.3 | 32.8 | 55,689 | -0.61% |
| 2026-06-25 | 33.3 | 33.9 | 32.3 | 33 | 321,080 | -0.60% |
| 2026-06-24 | 32.3 | 34 | 32.3 | 33.2 | 138,866 | +2.79% |
| 2026-06-23 | 31 | 32.8 | 30.1 | 32.3 | 84,784 | +5.56% |
| 2026-06-22 | 30.7 | 31.9 | 29.8 | 30.6 | 213,823 | -0.33% |
| 2026-06-21 | 33.1 | 33.1 | 30.1 | 30.7 | 132,800 | -6.40% |
| 2026-06-18 | 34.1 | 34.1 | 31.7 | 32.8 | 147,519 | -4.37% |
| 2026-06-17 | 34.3 | 35.4 | 33.3 | 34.3 | 288,538 | +1.48% |
| 2026-06-16 | 32.9 | 34.5 | 32.3 | 33.8 | 306,036 | +4.00% |
| 2026-06-15 | 32.1 | 33.5 | 32.1 | 32.5 | 389,202 | +1.25% |
| 2026-06-14 | 32.6 | 32.6 | 29.6 | 32.1 | 212,606 | -1.23% |
| 2026-06-11 | 32.5 | 33.2 | 31.2 | 32.5 | 320,233 | +1.88% |
| 2026-06-10 | 31.9 | 33.5 | 31.5 | 31.9 | 190,560 | +0.00% |
| 2026-06-09 | 29.5 | 32.2 | 29.1 | 31.9 | 179,850 | +8.14% |
| 2026-06-08 | 29.5 | 30.8 | 28.7 | 29.5 | 274,085 | +0.00% |
| 2026-06-07 | 32 | 32 | 28.9 | 29.5 | 291,628 | -7.81% |
| 2026-06-04 | 30.2 | 32.8 | 29.9 | 32 | 620,981 | +5.96% |
| 2026-06-03 | 29 | 31 | 29 | 30.2 | 440,833 | +7.09% |
| 2026-06-02 | 25.7 | 28.2 | 25.7 | 28.2 | 336,832 | +9.73% |
| 2026-06-01 | 25.7 | 26 | 23.9 | 25.7 | 300,909 | +7.53% |
| 2026-05-24 | 24.4 | 24.8 | 23.8 | 23.9 | 177,505 | -2.05% |
| 2026-05-23 | 24.7 | 25.9 | 24.1 | 24.4 | 442,402 | -1.21% |
| 2026-05-21 | 24.1 | 25.8 | 24.1 | 24.7 | 186,413 | +2.49% |
| 2026-05-20 | 23.7 | 24.4 | 23.3 | 24.1 | 251,430 | +1.69% |
| 2026-05-19 | 23.7 | 24 | 22 | 23.7 | 718,174 | +8.22% |
| 2026-05-18 | 20.9 | 22.3 | 20.9 | 21.9 | 233,244 | +3.79% |
| 2026-05-17 | 21.4 | 21.5 | 20.9 | 21.1 | 80,699 | +0.00% |
| 2026-05-14 | 20.9 | 21.3 | 20.7 | 21.1 | 76,251 | +1.44% |
| 2026-05-13 | 21.6 | 21.6 | 20.6 | 20.8 | 50,149 | -1.89% |
| 2026-05-12 | 20.1 | 21.9 | 20 | 21.2 | 400,918 | +4.95% |
| 2026-05-11 | 19.6 | 20.7 | 19.4 | 20.2 | 45,034 | +3.06% |
| 2026-05-10 | 19.7 | 20.1 | 19.6 | 19.6 | 94,023 | -1.01% |
| 2026-05-07 | 19.8 | 20.8 | 19.7 | 19.8 | 46,545 | -1.00% |
| 2026-05-06 | 20 | 20.4 | 19.7 | 20 | 91,023 | +1.52% |
| 2026-05-05 | 20 | 20.1 | 19.6 | 19.7 | 52,216 | -1.01% |
| 2026-05-04 | 19.4 | 20.6 | 19.3 | 19.9 | 66,800 | +3.11% |
| 2026-05-03 | 19.6 | 20.3 | 19.3 | 19.3 | 13,876 | -2.03% |