DSE : AZIZPIPES
Aziz Pipes Limited — Price history
Steel Pipe and Tubes · Bangladesh
Last price 95.8 BDT (At close: Oct 29, 2026) · Market cap 512.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Aziz Pipes Limited (AZIZPIPES) closed at 95.8 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 | 96.5 | 97.5 | 94.4 | 95.8 | 14,258 | -0.93% |
| 2026-10-28 | 93.8 | 98.9 | 91.5 | 96.7 | 34,620 | +3.09% |
| 2026-10-27 | 93.1 | 97 | 90.1 | 93.8 | 18,052 | +0.75% |
| 2026-10-26 | 97.6 | 99.8 | 92.5 | 93.1 | 38,331 | -4.71% |
| 2026-10-25 | 101.1 | 102.8 | 97.1 | 97.7 | 54,854 | -4.40% |
| 2026-10-19 | 104 | 104.3 | 101.3 | 102.2 | 43,265 | +0.79% |
| 2026-10-17 | 97.4 | 102.1 | 96.8 | 101.4 | 34,198 | +1.50% |
| 2026-10-15 | 99.9 | 102.3 | 97 | 99.9 | 64,864 | -1.67% |
| 2026-10-14 | 101.6 | 107.7 | 99.2 | 101.6 | 138,422 | +2.32% |
| 2026-10-13 | 95.1 | 101.6 | 90.3 | 99.3 | 144,144 | +7.47% |
| 2026-10-12 | 92.4 | 99.5 | 89 | 92.4 | 44,668 | -2.63% |
| 2026-10-11 | 86.1 | 94.9 | 86.1 | 94.9 | 127,379 | +9.97% |
| 2026-10-08 | 86.3 | 87 | 81.2 | 86.3 | 134,752 | +5.50% |
| 2026-10-07 | 81.8 | 82.5 | 79.5 | 81.8 | 27,639 | +2.25% |
| 2026-10-06 | 80 | 82.5 | 78.1 | 80 | 86,373 | +2.56% |
| 2026-10-05 | 75.9 | 78.5 | 75.9 | 78 | 23,587 | +2.77% |
| 2026-10-04 | 74.4 | 77.8 | 74.4 | 75.9 | 2,493 | -0.65% |
| 2026-10-01 | 74 | 76.8 | 74 | 76.4 | 15,734 | +1.06% |
| 2026-09-30 | 78.8 | 78.8 | 74 | 75.6 | 791 | -1.56% |
| 2026-09-29 | 76.9 | 76.9 | 72.1 | 76.8 | 17,680 | +3.36% |
| 2026-09-28 | 79.8 | 79.8 | 72 | 74.3 | 14,681 | -5.23% |
| 2026-09-27 | 78.5 | 81.8 | 75.5 | 78.4 | 13,893 | -0.38% |
| 2026-09-24 | 78.7 | 78.9 | 76 | 78.7 | 28,453 | +0.00% |
| 2026-09-23 | 71.5 | 79.5 | 70.1 | 78.7 | 29,327 | +6.35% |
| 2026-09-22 | 74.2 | 74.6 | 72.3 | 74 | 3,845 | -0.13% |
| 2026-09-21 | 76.7 | 76.9 | 73.2 | 74.1 | 3,969 | -3.77% |
| 2026-09-20 | 72.9 | 78 | 72.9 | 77 | 753 | +5.62% |
| 2026-09-17 | 72.5 | 74 | 72.5 | 72.9 | 3,544 | +1.11% |
| 2026-09-16 | 73 | 73.2 | 72 | 72.1 | 3,871 | -1.23% |
| 2026-09-15 | 73.2 | 74.8 | 71.1 | 73 | 6,048 | +0.00% |
| 2026-09-14 | 79 | 79 | 71.2 | 73 | 1,646 | +0.41% |
| 2026-09-13 | 75.5 | 78.5 | 72.5 | 72.7 | 9,624 | -3.07% |
| 2026-09-10 | 75 | 77.9 | 73 | 75 | 3,200 | -1.06% |
| 2026-09-09 | 74 | 78 | 74 | 75.8 | 3,882 | -2.45% |
| 2026-09-08 | 77.3 | 84 | 76.9 | 77.7 | 9,655 | -1.89% |
| 2026-09-07 | 78 | 80.5 | 76 | 79.2 | 8,889 | +0.13% |
| 2026-09-06 | 80.5 | 80.5 | 78.7 | 79.1 | 32,021 | +0.51% |
| 2026-09-03 | 79.7 | 80.7 | 78.2 | 78.7 | 18,751 | -1.25% |
| 2026-09-02 | 79.5 | 80.2 | 79.1 | 79.7 | 7,941 | +0.63% |
| 2026-09-01 | 78.3 | 81.1 | 78.3 | 79.2 | 8,303 | +1.15% |
| 2026-08-31 | 78.3 | 79.9 | 76.5 | 78.3 | 8,989 | +0.13% |
| 2026-08-30 | 78.7 | 79.5 | 78 | 78.2 | 8,386 | -2.74% |
| 2026-08-27 | 80.4 | 82.5 | 75 | 80.4 | 29,886 | +0.12% |
| 2026-08-25 | 82.4 | 82.4 | 79.8 | 80.3 | 4,871 | -2.55% |
| 2026-08-24 | 83.6 | 84.2 | 80.1 | 82.4 | 9,312 | -1.44% |
| 2026-08-23 | 84 | 84.3 | 82.5 | 83.6 | 43,823 | +0.60% |
| 2026-08-20 | 81 | 83.4 | 80.3 | 83.1 | 62,506 | +2.59% |
| 2026-08-19 | 81.9 | 81.9 | 80.4 | 81 | 19,140 | -0.98% |
| 2026-08-18 | 81.8 | 82.7 | 80.4 | 81.8 | 38,990 | +1.36% |
| 2026-08-17 | 80.7 | 83.5 | 80 | 80.7 | 12,845 | +0.75% |
| 2026-08-16 | 80 | 80.8 | 79.3 | 80.1 | 23,794 | -0.99% |
| 2026-08-13 | 80.9 | 82 | 80.8 | 80.9 | 42,112 | -0.86% |
| 2026-08-12 | 81.6 | 82.5 | 81.1 | 81.6 | 20,044 | -0.24% |
| 2026-08-11 | 81.8 | 83.9 | 80.6 | 81.8 | 37,288 | -1.56% |
| 2026-08-10 | 83.4 | 84 | 82 | 83.1 | 43,240 | +0.61% |
| 2026-08-09 | 80.3 | 83 | 80.3 | 82.6 | 39,612 | +1.60% |
| 2026-08-06 | 82.5 | 82.5 | 81 | 81.3 | 70,753 | -1.45% |
| 2026-08-04 | 82.5 | 83.9 | 80.1 | 82.5 | 57,319 | +3.00% |
| 2026-08-03 | 76.6 | 81 | 76.6 | 80.1 | 78,217 | +2.04% |
| 2026-08-02 | 75.4 | 79 | 75.4 | 78.5 | 54,397 | +4.11% |
| 2026-07-30 | 76 | 76.9 | 73.6 | 75.4 | 25,238 | +0.13% |
| 2026-07-29 | 75.3 | 76 | 73.7 | 75.3 | 59,897 | +2.17% |
| 2026-07-28 | 72.9 | 74 | 72.4 | 73.7 | 23,577 | +1.10% |
| 2026-07-27 | 71.1 | 75 | 71.1 | 72.9 | 13,364 | +0.00% |
| 2026-07-26 | 76 | 76 | 72.6 | 72.9 | 7,513 | -2.15% |
| 2026-07-23 | 76 | 76.3 | 71.8 | 74.5 | 35,201 | -0.93% |
| 2026-07-22 | 75.2 | 77.7 | 75 | 75.2 | 9,812 | -1.70% |
| 2026-07-21 | 75.5 | 77.7 | 75.5 | 76.5 | 18,001 | +0.26% |
| 2026-07-20 | 76 | 77.7 | 75.8 | 76.3 | 27,449 | +0.39% |
| 2026-07-19 | 76.2 | 77.5 | 75.5 | 76 | 15,522 | -1.43% |
| 2026-07-16 | 76.4 | 79.6 | 76.3 | 77.1 | 20,999 | -1.41% |
| 2026-07-15 | 79 | 80 | 76.3 | 78.2 | 35,911 | -0.38% |
| 2026-07-14 | 77 | 80.6 | 74.8 | 78.5 | 67,497 | +3.56% |
| 2026-07-13 | 74.9 | 77.5 | 73.8 | 75.8 | 30,327 | +4.55% |
| 2026-07-12 | 74.1 | 75.9 | 71 | 72.5 | 94,131 | -4.48% |
| 2026-07-09 | 75.9 | 78 | 74.8 | 75.9 | 27,329 | -0.39% |
| 2026-07-08 | 76 | 77.5 | 75.2 | 76.2 | 11,730 | +0.79% |
| 2026-07-07 | 78 | 79.8 | 74.8 | 75.6 | 61,394 | -3.20% |
| 2026-07-06 | 78.8 | 80.8 | 77.7 | 78.1 | 37,538 | +0.51% |
| 2026-07-05 | 75.9 | 78 | 75.8 | 77.7 | 23,833 | +2.91% |
| 2026-07-02 | 79.1 | 79.8 | 75.2 | 75.5 | 78,182 | -5.03% |
| 2026-06-30 | 80 | 82 | 76 | 79.5 | 34,388 | -1.85% |
| 2026-06-29 | 82 | 82.6 | 80.2 | 81 | 38,428 | +0.87% |
| 2026-06-28 | 81.2 | 84 | 79.5 | 80.3 | 33,106 | -1.11% |
| 2026-06-25 | 84 | 84.5 | 79 | 81.2 | 98,175 | -1.34% |
| 2026-06-24 | 79.9 | 82.8 | 79.9 | 82.3 | 169,776 | +6.88% |
| 2026-06-23 | 71.3 | 78 | 70.7 | 77 | 49,319 | +7.69% |
| 2026-06-22 | 72.9 | 73.8 | 71 | 71.5 | 45,573 | -1.92% |
| 2026-06-21 | 73 | 74.5 | 70 | 72.9 | 36,713 | -1.49% |
| 2026-06-18 | 79 | 79 | 72.7 | 74 | 86,923 | -5.97% |
| 2026-06-17 | 78.7 | 82 | 78.1 | 78.7 | 160,589 | +0.90% |
| 2026-06-16 | 74.1 | 78.3 | 72.5 | 78 | 222,101 | +5.55% |
| 2026-06-15 | 69.5 | 74.5 | 69.5 | 73.9 | 97,389 | +5.87% |
| 2026-06-14 | 70 | 71 | 68.1 | 69.8 | 64,045 | +0.00% |
| 2026-06-11 | 68.2 | 71 | 68 | 69.8 | 54,135 | +1.75% |
| 2026-06-10 | 70 | 71.5 | 67.3 | 68.6 | 27,035 | -0.44% |
| 2026-06-09 | 69.8 | 71.9 | 68.3 | 68.9 | 19,832 | +0.73% |
| 2026-06-08 | 68.4 | 69.9 | 65 | 68.4 | 30,615 | +0.00% |
| 2026-06-07 | 72.1 | 72.1 | 67 | 68.4 | 95,732 | -5.13% |
| 2026-06-04 | 72.7 | 73.1 | 69.6 | 72.1 | 59,976 | -0.83% |
| 2026-06-03 | 78.6 | 78.6 | 72 | 72.7 | 103,413 | -2.81% |
| 2026-06-02 | 69.5 | 74.9 | 68.7 | 74.8 | 205,151 | +9.84% |
| 2026-06-01 | 65 | 69 | 63.9 | 68.1 | 93,807 | +5.91% |
| 2026-05-24 | 64 | 64.8 | 63.6 | 64.3 | 65,267 | +1.26% |
| 2026-05-23 | 61.4 | 63.9 | 61.3 | 63.5 | 64,830 | +4.96% |
| 2026-05-21 | 60.5 | 61 | 58 | 60.5 | 47,210 | +4.31% |
| 2026-05-20 | 58 | 59.8 | 57.7 | 58 | 55,034 | -0.51% |
| 2026-05-19 | 57.3 | 58.9 | 56.7 | 58.3 | 36,895 | +1.75% |
| 2026-05-18 | 56.6 | 58 | 56.5 | 57.3 | 27,647 | +0.35% |
| 2026-05-17 | 59.5 | 60.7 | 56.1 | 57.1 | 48,739 | -3.71% |
| 2026-05-14 | 59.3 | 61.4 | 59 | 59.3 | 23,984 | +0.85% |
| 2026-05-13 | 58.8 | 62 | 58 | 58.8 | 48,667 | -3.61% |
| 2026-05-12 | 63 | 63.5 | 60.6 | 61 | 38,621 | -2.56% |
| 2026-05-11 | 64.2 | 66.5 | 62.2 | 62.6 | 61,174 | -1.42% |
| 2026-05-10 | 62.2 | 65.7 | 62.2 | 63.5 | 58,583 | +2.42% |
| 2026-05-07 | 62 | 63.6 | 59.2 | 62 | 57,208 | +2.48% |
| 2026-05-06 | 60.5 | 64.4 | 60 | 60.5 | 40,009 | -4.12% |
| 2026-05-05 | 68 | 68 | 62 | 63.1 | 62,340 | -4.39% |
| 2026-05-04 | 66 | 67.4 | 61.5 | 66 | 182,611 | +7.67% |
| 2026-05-03 | 60 | 62.4 | 60 | 61.3 | 121,765 | +3.72% |