DSE : ANWARGALV
Anwar Galvanizing Limited — Price history
Steel Works, Blast Furnaces, And Rolling And Finishing Mills · Bangladesh
Last price 113.4 BDT (At close: Oct 29, 2026) · Market cap 3.42B
Latest research: Anwar Galvanizing financial analysis: share gains, not fittings, drive profit as gross margin turns negative (Oct 2026) · Anwar Galvanizing: a loss-making fittings plant carried by a borrowed share portfolio
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Anwar Galvanizing Limited (ANWARGALV) closed at 113.4 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 | 116.8 | 117 | 112.6 | 113.4 | 614,489 | -2.66% |
| 2026-10-28 | 125 | 125 | 115.7 | 116.5 | 1,273,662 | -3.24% |
| 2026-10-27 | 121 | 121.7 | 119.3 | 120.4 | 635,998 | +0.17% |
| 2026-10-26 | 116.2 | 120.9 | 115.3 | 120.2 | 849,278 | +3.44% |
| 2026-10-25 | 119.6 | 119.9 | 115.8 | 116.2 | 390,167 | -2.84% |
| 2026-10-19 | 119.9 | 121.7 | 118.5 | 119.6 | 577,358 | +2.66% |
| 2026-10-17 | 119 | 119.7 | 116.2 | 116.5 | 280,973 | -2.10% |
| 2026-10-15 | 115.6 | 121.8 | 115.4 | 119 | 627,003 | +3.03% |
| 2026-10-14 | 118.4 | 119 | 115.2 | 115.5 | 490,777 | -2.37% |
| 2026-10-13 | 118.3 | 121.7 | 117.6 | 118.3 | 756,149 | +0.17% |
| 2026-10-12 | 118.1 | 118.8 | 113.6 | 118.1 | 704,569 | +3.51% |
| 2026-10-11 | 113.2 | 116.7 | 113.2 | 114.1 | 279,045 | +0.88% |
| 2026-10-08 | 115 | 115.8 | 112.7 | 113.1 | 343,670 | -1.22% |
| 2026-10-07 | 114.5 | 115.8 | 113.7 | 114.5 | 337,518 | +0.97% |
| 2026-10-06 | 113.4 | 114.9 | 112.3 | 113.4 | 349,037 | +1.07% |
| 2026-10-05 | 114.7 | 115.9 | 111.7 | 112.2 | 319,149 | -2.09% |
| 2026-10-04 | 115.8 | 117.6 | 114 | 114.6 | 395,200 | -0.35% |
| 2026-10-01 | 118.1 | 118.3 | 114.1 | 115 | 386,150 | -1.79% |
| 2026-09-30 | 116 | 119 | 115.2 | 117.1 | 438,412 | +2.00% |
| 2026-09-29 | 117.4 | 118.9 | 113.8 | 114.8 | 598,498 | -2.21% |
| 2026-09-28 | 117.4 | 121.8 | 116.7 | 117.4 | 750,586 | -3.06% |
| 2026-09-27 | 121 | 123.5 | 119.8 | 121.1 | 1,021,628 | +0.75% |
| 2026-09-24 | 118.4 | 121.5 | 117.6 | 120.2 | 1,007,976 | +1.69% |
| 2026-09-23 | 118.4 | 119.9 | 116.8 | 118.2 | 628,574 | -0.17% |
| 2026-09-22 | 118.4 | 122.4 | 115.7 | 118.4 | 1,660,910 | +2.78% |
| 2026-09-21 | 112.3 | 116.7 | 111.5 | 115.2 | 716,951 | +2.58% |
| 2026-09-20 | 113.1 | 113.8 | 111.9 | 112.3 | 320,080 | +0.36% |
| 2026-09-17 | 111.9 | 113.6 | 110.9 | 111.9 | 357,699 | -0.53% |
| 2026-09-16 | 112.5 | 114.1 | 111 | 112.5 | 320,765 | -0.71% |
| 2026-09-15 | 114 | 114.7 | 112.3 | 113.3 | 473,603 | -0.09% |
| 2026-09-14 | 112 | 113.9 | 111.5 | 113.4 | 497,673 | +1.43% |
| 2026-09-13 | 111 | 112.8 | 108.8 | 111.8 | 326,582 | +0.99% |
| 2026-09-10 | 107.4 | 113.4 | 106.3 | 110.7 | 721,130 | +3.94% |
| 2026-09-09 | 106.5 | 106.9 | 104.6 | 106.5 | 198,322 | +1.04% |
| 2026-09-08 | 105.4 | 108.3 | 104.8 | 105.4 | 183,246 | -0.38% |
| 2026-09-07 | 105.8 | 107.2 | 102.6 | 105.8 | 262,039 | +0.47% |
| 2026-09-06 | 108 | 108.9 | 104.9 | 105.3 | 237,193 | -2.50% |
| 2026-09-03 | 108 | 110 | 104.5 | 108 | 456,702 | +3.75% |
| 2026-09-02 | 104.1 | 105.6 | 103.1 | 104.1 | 153,551 | +1.36% |
| 2026-09-01 | 102.7 | 105.9 | 102.3 | 102.7 | 142,092 | +0.00% |
| 2026-08-31 | 105.2 | 105.8 | 102 | 102.7 | 207,910 | -2.19% |
| 2026-08-30 | 108.5 | 109 | 104.7 | 105 | 236,331 | -0.94% |
| 2026-08-27 | 105.4 | 108.5 | 104.6 | 106 | 185,583 | +2.22% |
| 2026-08-25 | 104.9 | 106 | 102.8 | 103.7 | 127,766 | +0.39% |
| 2026-08-24 | 108.4 | 108.5 | 102.1 | 103.3 | 211,714 | -4.00% |
| 2026-08-23 | 110.3 | 111.7 | 107 | 107.6 | 205,695 | -2.36% |
| 2026-08-20 | 111.4 | 111.8 | 109.9 | 110.2 | 181,993 | -0.09% |
| 2026-08-19 | 110.3 | 112.9 | 110 | 110.3 | 271,232 | -0.54% |
| 2026-08-18 | 114 | 115.5 | 110.1 | 110.9 | 244,112 | -2.29% |
| 2026-08-17 | 116.8 | 117.3 | 112.5 | 113.5 | 258,014 | -2.66% |
| 2026-08-16 | 117 | 120.3 | 116.1 | 116.6 | 750,426 | +0.52% |
| 2026-08-13 | 116 | 116.5 | 112.6 | 116 | 484,411 | +2.02% |
| 2026-08-12 | 113.7 | 116.4 | 113.3 | 113.7 | 338,425 | -1.22% |
| 2026-08-11 | 115.1 | 115.4 | 112.5 | 115.1 | 512,489 | +2.68% |
| 2026-08-10 | 112.1 | 112.8 | 111.6 | 112.1 | 196,547 | +0.36% |
| 2026-08-09 | 110.9 | 112.8 | 109.9 | 111.7 | 310,867 | +1.27% |
| 2026-08-06 | 112.1 | 112.6 | 109.4 | 110.3 | 251,205 | -0.99% |
| 2026-08-04 | 112.3 | 112.8 | 111 | 111.4 | 222,193 | -0.27% |
| 2026-08-03 | 112.7 | 113.1 | 111.5 | 111.7 | 298,734 | -0.18% |
| 2026-08-02 | 113.9 | 114.5 | 111.6 | 111.9 | 293,540 | -1.06% |
| 2026-07-30 | 114.4 | 114.4 | 112.8 | 113.1 | 153,417 | -0.09% |
| 2026-07-29 | 113.2 | 116.4 | 112.9 | 113.2 | 291,392 | -1.22% |
| 2026-07-28 | 114.6 | 115.4 | 112.7 | 114.6 | 226,503 | +1.60% |
| 2026-07-27 | 112.9 | 113.9 | 112.2 | 112.8 | 161,196 | +0.89% |
| 2026-07-26 | 112.2 | 113.8 | 111 | 111.8 | 135,664 | -0.36% |
| 2026-07-23 | 115.7 | 115.7 | 111.8 | 112.2 | 296,216 | -2.09% |
| 2026-07-22 | 117 | 117.7 | 114 | 114.6 | 301,590 | -1.55% |
| 2026-07-21 | 115 | 118.3 | 115 | 116.4 | 218,618 | +1.22% |
| 2026-07-20 | 115.4 | 116.7 | 114.7 | 115 | 245,481 | -0.26% |
| 2026-07-19 | 118 | 118 | 114.9 | 115.3 | 247,760 | -1.96% |
| 2026-07-16 | 117 | 118.8 | 116.2 | 117.6 | 314,929 | +0.77% |
| 2026-07-15 | 120 | 121 | 115.6 | 116.7 | 669,485 | -2.34% |
| 2026-07-14 | 121 | 122.4 | 118.8 | 119.5 | 477,067 | -0.99% |
| 2026-07-13 | 117.5 | 123.6 | 116.9 | 120.7 | 1,083,749 | +3.07% |
| 2026-07-12 | 118.2 | 118.3 | 116.5 | 117.1 | 406,409 | -0.09% |
| 2026-07-09 | 114.8 | 118.4 | 113.9 | 117.2 | 518,463 | +3.35% |
| 2026-07-08 | 114.6 | 115.9 | 112.7 | 113.4 | 272,571 | -0.96% |
| 2026-07-07 | 114.5 | 118 | 114.2 | 114.5 | 487,969 | -1.97% |
| 2026-07-06 | 116.8 | 118.6 | 116.6 | 116.8 | 440,743 | +0.09% |
| 2026-07-05 | 118 | 118.8 | 116.3 | 116.7 | 340,455 | -0.77% |
| 2026-07-02 | 117.4 | 119.8 | 115.4 | 117.6 | 428,185 | +0.34% |
| 2026-06-30 | 117.8 | 118.8 | 116.9 | 117.2 | 421,710 | -0.51% |
| 2026-06-29 | 118.5 | 119.8 | 117.2 | 117.8 | 433,953 | -0.17% |
| 2026-06-28 | 120.5 | 120.8 | 117.6 | 118 | 445,005 | -0.76% |
| 2026-06-25 | 117.4 | 120.9 | 116.5 | 118.9 | 714,923 | +1.54% |
| 2026-06-24 | 115.6 | 118.3 | 114.2 | 117.1 | 609,301 | +1.65% |
| 2026-06-23 | 111.6 | 115.9 | 110.7 | 115.2 | 413,908 | +3.78% |
| 2026-06-22 | 113 | 114.3 | 110.9 | 111 | 466,813 | -1.25% |
| 2026-06-21 | 116 | 116.6 | 112.1 | 112.4 | 428,643 | -1.49% |
| 2026-06-18 | 117 | 118.9 | 113 | 114.1 | 676,868 | -2.23% |
| 2026-06-17 | 116.7 | 119 | 116.3 | 116.7 | 621,107 | +0.09% |
| 2026-06-16 | 119.3 | 121 | 115.6 | 116.6 | 702,059 | -1.35% |
| 2026-06-15 | 117.5 | 122.9 | 116.9 | 118.2 | 1,087,727 | +0.60% |
| 2026-06-14 | 122.4 | 123 | 117 | 117.5 | 1,026,693 | -2.97% |
| 2026-06-11 | 119 | 126.9 | 117.4 | 121.1 | 1,436,650 | +1.76% |
| 2026-06-10 | 121.6 | 124.4 | 118 | 119 | 1,518,447 | -3.02% |
| 2026-06-09 | 122.7 | 127.6 | 119 | 122.7 | 1,591,627 | +3.11% |
| 2026-06-08 | 119 | 119 | 106.1 | 119 | 1,936,602 | +9.98% |
| 2026-06-07 | 115 | 116.9 | 106.1 | 108.2 | 1,708,915 | -1.37% |
| 2026-06-04 | 99.8 | 109.7 | 99.4 | 109.7 | 1,599,656 | +9.92% |
| 2026-06-03 | 99 | 101.9 | 99 | 99.8 | 752,983 | +1.22% |
| 2026-06-02 | 99 | 99.9 | 98.5 | 98.6 | 443,185 | -0.10% |
| 2026-06-01 | 100.4 | 101.2 | 98.3 | 98.7 | 304,945 | -1.50% |
| 2026-05-24 | 99.5 | 101.8 | 99.5 | 100.2 | 608,723 | +1.21% |
| 2026-05-23 | 98.3 | 99.6 | 97.6 | 99 | 321,992 | +1.85% |
| 2026-05-21 | 97.8 | 98.4 | 96.9 | 97.2 | 384,528 | -0.10% |
| 2026-05-20 | 98 | 98.9 | 97.1 | 97.3 | 295,017 | -0.41% |
| 2026-05-19 | 97.7 | 99.1 | 97.3 | 97.7 | 256,911 | +0.21% |
| 2026-05-18 | 98.5 | 99.5 | 97.3 | 97.5 | 427,638 | -0.91% |
| 2026-05-17 | 100.6 | 101.7 | 98.1 | 98.4 | 443,331 | -2.09% |
| 2026-05-14 | 99.9 | 102.7 | 99 | 100.5 | 585,201 | +0.60% |
| 2026-05-13 | 99.9 | 103.5 | 99.5 | 99.9 | 467,487 | -2.35% |
| 2026-05-12 | 102.3 | 103.7 | 98.2 | 102.3 | 1,247,813 | +4.82% |
| 2026-05-11 | 97.2 | 99.5 | 97 | 97.6 | 382,369 | +0.41% |
| 2026-05-10 | 100 | 100.4 | 97 | 97.2 | 429,252 | -2.02% |
| 2026-05-07 | 100 | 100.8 | 98.7 | 99.2 | 688,085 | +0.20% |
| 2026-05-06 | 100.1 | 101.8 | 98.7 | 99 | 617,727 | -1.00% |
| 2026-05-05 | 99.5 | 102.7 | 99.5 | 100 | 692,417 | +0.81% |
| 2026-05-04 | 99.2 | 99.9 | 98 | 99.2 | 481,532 | +1.43% |
| 2026-05-03 | 101 | 101.1 | 97.6 | 97.8 | 652,333 | -2.20% |