DSE : FUWANGCER
Fu-Wang Ceramic Industry Limited — Price history
Structural Clay Products · Bangladesh
Last price 11.3 BDT (At close: Oct 29, 2026) · Market cap 1.54B
Latest research: Fu-Wang Ceramic financial analysis: Finance Expenses BDT 183.6m, Operating Profit BDT 225.7m, debt 4.6x equity (Oct 2026) · Fu-Wang Ceramic Industry: FY2025 Finance Expenses of BDT 183.6m and Operating Profit of BDT 225.7m; borrowings of BDT 7.6bn, 4.6x equity, at March 2026
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Fu-Wang Ceramic Industry Limited (FUWANGCER) closed at 11.3 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 | 11.2 | 11.4 | 10.9 | 11.3 | 714,546 | +1.80% |
| 2026-10-28 | 10.5 | 11.2 | 10.5 | 11.1 | 592,505 | +5.71% |
| 2026-10-27 | 10.5 | 10.6 | 10.4 | 10.5 | 443,629 | +0.00% |
| 2026-10-26 | 10.7 | 10.9 | 10.5 | 10.5 | 417,365 | -2.78% |
| 2026-10-25 | 10.9 | 11 | 10.7 | 10.8 | 354,916 | -0.92% |
| 2026-10-19 | 11.2 | 11.2 | 10.8 | 10.9 | 557,152 | -3.54% |
| 2026-10-17 | 11.6 | 11.7 | 11.2 | 11.3 | 213,301 | -1.74% |
| 2026-10-15 | 11 | 11.6 | 10.9 | 11.5 | 669,797 | +4.55% |
| 2026-10-14 | 11 | 11.1 | 10.8 | 11 | 329,797 | +0.92% |
| 2026-10-13 | 11 | 11 | 10.8 | 10.9 | 295,942 | +0.93% |
| 2026-10-12 | 10.8 | 11.2 | 10.8 | 10.8 | 543,666 | -2.70% |
| 2026-10-11 | 11.7 | 11.8 | 11.1 | 11.1 | 839,205 | -5.13% |
| 2026-10-08 | 11.7 | 11.9 | 11.6 | 11.7 | 254,266 | +0.86% |
| 2026-10-07 | 11.8 | 11.9 | 11.5 | 11.6 | 549,544 | -0.85% |
| 2026-10-06 | 12 | 12.1 | 11.6 | 11.7 | 391,137 | -1.68% |
| 2026-10-05 | 12.1 | 12.2 | 11.8 | 11.9 | 452,691 | -0.83% |
| 2026-10-04 | 12.6 | 12.6 | 12 | 12 | 720,647 | -4.00% |
| 2026-10-01 | 12.6 | 12.8 | 12.5 | 12.5 | 427,762 | -0.79% |
| 2026-09-30 | 12.5 | 12.8 | 12.5 | 12.6 | 376,529 | +1.61% |
| 2026-09-29 | 12.8 | 12.9 | 12.4 | 12.4 | 674,519 | -2.36% |
| 2026-09-28 | 12.7 | 13 | 12.6 | 12.7 | 572,548 | +0.00% |
| 2026-09-27 | 13 | 13 | 12.6 | 12.7 | 745,027 | -2.31% |
| 2026-09-24 | 13 | 13.4 | 13 | 13 | 517,839 | -1.52% |
| 2026-09-23 | 12.9 | 13.3 | 12.8 | 13.2 | 1,217,430 | +3.94% |
| 2026-09-22 | 13 | 13.1 | 12.7 | 12.7 | 610,934 | -0.78% |
| 2026-09-21 | 12.8 | 13.3 | 12.7 | 12.8 | 1,320,967 | -2.29% |
| 2026-09-20 | 12.8 | 13.4 | 12.7 | 13.1 | 1,003,031 | +3.15% |
| 2026-09-17 | 12.7 | 12.9 | 12.4 | 12.7 | 1,275,132 | +0.79% |
| 2026-09-16 | 12.7 | 12.9 | 12.6 | 12.6 | 532,482 | +0.00% |
| 2026-09-15 | 12.2 | 12.9 | 12.2 | 12.6 | 1,043,713 | +4.13% |
| 2026-09-14 | 12.1 | 12.6 | 12 | 12.1 | 524,851 | -3.20% |
| 2026-09-13 | 13.5 | 13.5 | 12.2 | 12.5 | 746,106 | -7.41% |
| 2026-09-10 | 13.7 | 13.8 | 13.4 | 13.5 | 337,284 | -0.74% |
| 2026-09-09 | 13.8 | 13.8 | 13.4 | 13.6 | 475,201 | -0.73% |
| 2026-09-08 | 14.1 | 14.5 | 13.5 | 13.7 | 986,268 | -2.84% |
| 2026-09-07 | 14 | 14.3 | 13.6 | 14.1 | 825,824 | +0.71% |
| 2026-09-06 | 14.6 | 14.6 | 13.9 | 14 | 626,767 | -4.11% |
| 2026-09-03 | 14.7 | 14.8 | 14.5 | 14.6 | 814,547 | +0.00% |
| 2026-09-02 | 14.6 | 14.8 | 14.4 | 14.6 | 1,138,741 | +0.00% |
| 2026-09-01 | 14.4 | 14.8 | 14.4 | 14.6 | 669,321 | +2.82% |
| 2026-08-31 | 14 | 14.3 | 13.9 | 14.2 | 479,451 | +1.43% |
| 2026-08-30 | 14.4 | 14.4 | 13.9 | 14 | 840,164 | -2.10% |
| 2026-08-27 | 14.2 | 15 | 14.1 | 14.3 | 746,921 | +1.42% |
| 2026-08-25 | 14.1 | 14.4 | 13.9 | 14.1 | 660,152 | +1.44% |
| 2026-08-24 | 14.9 | 14.9 | 13.8 | 13.9 | 1,569,694 | -6.71% |
| 2026-08-23 | 15.9 | 15.9 | 14.5 | 14.9 | 1,109,238 | -5.10% |
| 2026-08-20 | 15.5 | 15.8 | 15.5 | 15.7 | 565,833 | +1.29% |
| 2026-08-19 | 15.5 | 16 | 15.4 | 15.5 | 1,126,173 | -1.27% |
| 2026-08-18 | 16.2 | 16.3 | 15.6 | 15.7 | 1,116,491 | -0.63% |
| 2026-08-17 | 15.8 | 16.3 | 15.6 | 15.8 | 1,646,791 | -1.86% |
| 2026-08-16 | 16.8 | 16.8 | 16 | 16.1 | 1,679,790 | -3.59% |
| 2026-08-13 | 16.7 | 16.9 | 16.6 | 16.7 | 1,463,460 | -0.60% |
| 2026-08-12 | 17.3 | 17.3 | 16.6 | 16.8 | 2,341,625 | -1.18% |
| 2026-08-11 | 17 | 17.3 | 16.9 | 17 | 1,859,528 | -0.58% |
| 2026-08-10 | 17.1 | 17.3 | 16.8 | 17.1 | 2,100,267 | +0.00% |
| 2026-08-09 | 17.6 | 17.7 | 16.9 | 17.1 | 3,581,605 | -2.29% |
| 2026-08-06 | 17 | 17.6 | 16.8 | 17.5 | 3,990,933 | +2.94% |
| 2026-08-04 | 17 | 17.5 | 16.9 | 17 | 4,109,365 | -2.30% |
| 2026-08-03 | 17.4 | 17.8 | 17.2 | 17.4 | 4,853,870 | -0.57% |
| 2026-08-02 | 17.5 | 17.8 | 17.3 | 17.5 | 6,851,236 | +1.16% |
| 2026-07-30 | 16.6 | 17.5 | 16.5 | 17.3 | 5,030,101 | +3.59% |
| 2026-07-29 | 16.5 | 17.4 | 16.5 | 16.7 | 8,050,500 | +0.60% |
| 2026-07-28 | 16.8 | 16.9 | 16.4 | 16.6 | 4,163,931 | +0.00% |
| 2026-07-27 | 16 | 16.9 | 16 | 16.6 | 3,862,644 | +4.40% |
| 2026-07-26 | 16.3 | 16.5 | 15.8 | 15.9 | 3,581,412 | -2.45% |
| 2026-07-23 | 16.3 | 16.8 | 16.2 | 16.3 | 3,945,128 | -2.40% |
| 2026-07-22 | 16.7 | 17.5 | 16.3 | 16.7 | 11,584,703 | +3.73% |
| 2026-07-21 | 15.6 | 16.5 | 15.6 | 16.1 | 3,418,565 | +3.87% |
| 2026-07-20 | 15.8 | 15.9 | 15.3 | 15.5 | 3,250,530 | -1.90% |
| 2026-07-19 | 16.2 | 16.2 | 15.7 | 15.8 | 2,341,582 | -1.86% |
| 2026-07-16 | 16.1 | 16.3 | 15.7 | 16.1 | 4,150,775 | +0.00% |
| 2026-07-15 | 16.2 | 16.6 | 16 | 16.1 | 4,508,918 | -0.62% |
| 2026-07-14 | 16.2 | 16.4 | 15.4 | 16.2 | 6,203,686 | +5.19% |
| 2026-07-13 | 15.4 | 15.6 | 15.3 | 15.4 | 1,843,678 | +0.00% |
| 2026-07-12 | 15.6 | 15.7 | 15.3 | 15.4 | 2,006,019 | +0.00% |
| 2026-07-09 | 15.6 | 15.7 | 15.4 | 15.4 | 2,262,187 | -0.65% |
| 2026-07-08 | 15.6 | 15.7 | 15.4 | 15.5 | 1,604,265 | +0.00% |
| 2026-07-07 | 15.8 | 16 | 15.4 | 15.5 | 2,468,363 | -1.27% |
| 2026-07-06 | 15.9 | 16.1 | 15.6 | 15.7 | 3,377,731 | -0.63% |
| 2026-07-05 | 16.1 | 16.2 | 15.3 | 15.8 | 4,447,316 | -1.86% |
| 2026-07-02 | 16.1 | 16.8 | 16 | 16.1 | 3,779,684 | -1.83% |
| 2026-06-30 | 16.4 | 16.4 | 15.9 | 16.4 | 6,049,679 | +3.80% |
| 2026-06-29 | 15.8 | 16.3 | 15.6 | 15.8 | 3,461,473 | -1.25% |
| 2026-06-28 | 15.5 | 16.1 | 15.3 | 16 | 4,482,794 | +3.90% |
| 2026-06-25 | 15.1 | 15.5 | 15.1 | 15.4 | 2,487,680 | +1.32% |
| 2026-06-24 | 15.2 | 15.3 | 15 | 15.2 | 2,197,678 | +2.01% |
| 2026-06-23 | 15.3 | 15.5 | 14.8 | 14.9 | 4,667,466 | -2.61% |
| 2026-06-22 | 15.2 | 15.6 | 14.9 | 15.3 | 2,702,036 | +1.32% |
| 2026-06-21 | 15.4 | 15.7 | 15 | 15.1 | 1,789,565 | -2.58% |
| 2026-06-18 | 15.9 | 16 | 15.3 | 15.5 | 3,786,154 | -2.52% |
| 2026-06-17 | 15.9 | 16.5 | 14.6 | 15.9 | 6,081,764 | +2.58% |
| 2026-06-16 | 14.9 | 15.8 | 14.6 | 15.5 | 4,573,252 | +4.73% |
| 2026-06-15 | 15.3 | 15.4 | 14.6 | 14.8 | 5,372,096 | -2.63% |
| 2026-06-14 | 15.2 | 15.6 | 15 | 15.2 | 4,413,804 | +0.66% |
| 2026-06-11 | 15.1 | 15.3 | 14.4 | 15.1 | 8,774,135 | +4.86% |
| 2026-06-10 | 14.4 | 14.5 | 13.8 | 14.4 | 5,703,020 | +3.60% |
| 2026-06-09 | 13.9 | 14 | 13.4 | 13.9 | 1,973,569 | +3.73% |
| 2026-06-08 | 13.5 | 13.7 | 13.2 | 13.4 | 1,834,349 | -1.47% |
| 2026-06-07 | 14.1 | 14.2 | 13.4 | 13.6 | 2,535,096 | -2.86% |
| 2026-06-04 | 14 | 14.3 | 13.6 | 14 | 3,237,073 | +0.00% |
| 2026-06-03 | 14 | 14.3 | 13.7 | 14 | 4,975,037 | +0.72% |
| 2026-06-02 | 13.8 | 14 | 13.6 | 13.9 | 4,227,736 | +2.21% |
| 2026-06-01 | 13 | 13.8 | 12.9 | 13.6 | 3,863,913 | +4.62% |
| 2026-05-24 | 13.3 | 13.3 | 13 | 13 | 1,345,474 | -1.52% |
| 2026-05-23 | 13.3 | 13.5 | 13.2 | 13.2 | 2,432,967 | +0.00% |
| 2026-05-21 | 13.2 | 13.4 | 13 | 13.2 | 2,264,329 | +1.54% |
| 2026-05-20 | 13.4 | 13.5 | 12.9 | 13 | 2,801,115 | -2.26% |
| 2026-05-19 | 13.2 | 13.4 | 12.9 | 13.3 | 2,264,274 | +0.76% |
| 2026-05-18 | 12.8 | 13.7 | 12.8 | 13.2 | 6,689,505 | +3.12% |
| 2026-05-17 | 12.7 | 12.9 | 12.5 | 12.8 | 1,985,861 | +1.59% |
| 2026-05-14 | 12.3 | 12.7 | 12.2 | 12.6 | 1,538,620 | +3.28% |
| 2026-05-13 | 12.2 | 12.6 | 12.1 | 12.2 | 929,619 | -1.61% |
| 2026-05-12 | 12.2 | 12.4 | 12 | 12.4 | 1,082,811 | +2.48% |
| 2026-05-11 | 12.1 | 12.4 | 12.1 | 12.1 | 839,949 | -0.82% |
| 2026-05-10 | 12.3 | 12.5 | 12.2 | 12.2 | 675,130 | -0.81% |
| 2026-05-07 | 12.5 | 12.6 | 12.3 | 12.3 | 951,052 | -0.81% |
| 2026-05-06 | 12.6 | 12.7 | 12.3 | 12.4 | 938,321 | -1.59% |
| 2026-05-05 | 12.6 | 12.9 | 12.6 | 12.6 | 1,458,752 | -0.79% |
| 2026-05-04 | 12.7 | 12.8 | 12.1 | 12.7 | 2,208,922 | +4.10% |
| 2026-05-03 | 12.2 | 12.3 | 12 | 12.2 | 1,089,017 | -0.81% |