DSE : FUWANGFOOD
Fu-Wang Foods Limited — Price history
Eating Places · Bangladesh
Last price 8.1 BDT (At close: Oct 29, 2026) · Market cap 897.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Fu-Wang Foods Limited (FUWANGFOOD) closed at 8.1 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 | 8.1 | 8.2 | 8 | 8.1 | 128,129 | +1.25% |
| 2026-10-28 | 7.8 | 8 | 7.8 | 8 | 272,078 | +1.27% |
| 2026-10-27 | 8.1 | 8.1 | 7.8 | 7.9 | 255,263 | -2.47% |
| 2026-10-26 | 8.5 | 8.7 | 7.9 | 8.1 | 370,478 | -5.81% |
| 2026-10-25 | 8.9 | 8.9 | 8.5 | 8.6 | 207,599 | -2.27% |
| 2026-10-19 | 8.9 | 8.9 | 8.7 | 8.8 | 98,818 | -1.12% |
| 2026-10-17 | 9 | 9 | 8.8 | 8.9 | 36,393 | +0.00% |
| 2026-10-15 | 9 | 9 | 8.8 | 8.9 | 234,473 | +0.00% |
| 2026-10-14 | 9.1 | 9.1 | 8.8 | 8.9 | 118,141 | +0.00% |
| 2026-10-13 | 9.2 | 9.2 | 8.9 | 8.9 | 246,312 | -2.20% |
| 2026-10-12 | 9.2 | 9.2 | 9 | 9.1 | 112,898 | +0.00% |
| 2026-10-11 | 9.3 | 9.3 | 9.1 | 9.1 | 97,797 | -1.09% |
| 2026-10-08 | 9.3 | 9.3 | 9.1 | 9.2 | 86,666 | -1.08% |
| 2026-10-07 | 9 | 9.4 | 9 | 9.3 | 31,179 | +2.20% |
| 2026-10-06 | 9.1 | 9.6 | 9 | 9.1 | 68,391 | -1.09% |
| 2026-10-05 | 9.5 | 9.5 | 9.2 | 9.2 | 119,011 | -1.08% |
| 2026-10-04 | 9.7 | 9.7 | 9.2 | 9.3 | 150,777 | -2.11% |
| 2026-10-01 | 9.7 | 9.7 | 9.5 | 9.5 | 92,754 | -1.04% |
| 2026-09-30 | 9.6 | 9.7 | 9.5 | 9.6 | 125,487 | +0.00% |
| 2026-09-29 | 9.5 | 9.8 | 9.5 | 9.6 | 77,484 | -1.03% |
| 2026-09-28 | 9.6 | 9.7 | 9.5 | 9.7 | 103,975 | +1.04% |
| 2026-09-27 | 9.6 | 9.7 | 9.5 | 9.6 | 115,158 | +0.00% |
| 2026-09-24 | 9.6 | 9.9 | 9.6 | 9.6 | 90,939 | -1.03% |
| 2026-09-23 | 9.5 | 9.9 | 9.5 | 9.7 | 321,692 | +2.11% |
| 2026-09-22 | 9.8 | 9.8 | 9.5 | 9.5 | 145,221 | -2.06% |
| 2026-09-21 | 9.9 | 9.9 | 9.6 | 9.7 | 154,516 | -2.02% |
| 2026-09-20 | 9.8 | 9.9 | 9.7 | 9.9 | 296,244 | +2.06% |
| 2026-09-17 | 9.8 | 9.8 | 9.4 | 9.7 | 93,843 | +0.00% |
| 2026-09-16 | 9.7 | 9.9 | 9.5 | 9.7 | 124,604 | +2.11% |
| 2026-09-15 | 9.4 | 9.6 | 9.4 | 9.5 | 73,423 | +2.15% |
| 2026-09-14 | 9.3 | 9.5 | 9.2 | 9.3 | 128,883 | +0.00% |
| 2026-09-13 | 9.7 | 9.7 | 9.3 | 9.3 | 188,222 | -3.12% |
| 2026-09-10 | 9.6 | 9.8 | 9.5 | 9.6 | 95,654 | +0.00% |
| 2026-09-09 | 9.7 | 9.8 | 9.4 | 9.6 | 148,580 | -1.03% |
| 2026-09-08 | 10 | 10 | 9.6 | 9.7 | 281,069 | -1.02% |
| 2026-09-07 | 9.7 | 9.8 | 9.3 | 9.8 | 263,410 | +0.00% |
| 2026-09-06 | 10.2 | 10.2 | 9.7 | 9.8 | 224,789 | -3.92% |
| 2026-09-03 | 10.3 | 10.4 | 10.1 | 10.2 | 129,962 | -0.97% |
| 2026-09-02 | 9.6 | 10.5 | 9.6 | 10.3 | 330,905 | +4.04% |
| 2026-09-01 | 9.8 | 10 | 9.6 | 9.9 | 352,956 | +3.13% |
| 2026-08-31 | 9.7 | 9.8 | 9.4 | 9.6 | 459,572 | -1.03% |
| 2026-08-30 | 9.9 | 9.9 | 9.5 | 9.7 | 145,007 | -2.02% |
| 2026-08-27 | 9.6 | 10 | 9.4 | 9.9 | 605,623 | +5.32% |
| 2026-08-25 | 9 | 9.5 | 9 | 9.4 | 1,821,046 | -6.00% |
| 2026-08-24 | 11.1 | 11.1 | 10 | 10 | 755,835 | -9.91% |
| 2026-08-23 | 11.3 | 11.4 | 11 | 11.1 | 174,225 | -0.89% |
| 2026-08-20 | 11.2 | 11.6 | 11.2 | 11.2 | 311,318 | -1.75% |
| 2026-08-19 | 11.4 | 11.6 | 11.2 | 11.4 | 193,786 | -0.87% |
| 2026-08-18 | 11.9 | 11.9 | 11.3 | 11.5 | 355,259 | -0.86% |
| 2026-08-17 | 12 | 12 | 11.5 | 11.6 | 513,184 | -3.33% |
| 2026-08-16 | 12.3 | 12.4 | 11.9 | 12 | 442,247 | -2.44% |
| 2026-08-13 | 12.3 | 12.5 | 12.2 | 12.3 | 283,051 | +0.00% |
| 2026-08-12 | 12.3 | 12.5 | 12.2 | 12.3 | 240,403 | -0.81% |
| 2026-08-11 | 12.4 | 12.5 | 12.1 | 12.4 | 364,592 | +0.81% |
| 2026-08-10 | 12.3 | 12.6 | 12.2 | 12.3 | 456,734 | +0.00% |
| 2026-08-09 | 12.6 | 12.6 | 12.3 | 12.3 | 314,311 | -2.38% |
| 2026-08-06 | 12.8 | 12.9 | 12.5 | 12.6 | 496,456 | -1.56% |
| 2026-08-04 | 12.8 | 13 | 12.8 | 12.8 | 335,259 | -0.78% |
| 2026-08-03 | 12.8 | 13 | 12.8 | 12.9 | 349,256 | +0.00% |
| 2026-08-02 | 13 | 13.1 | 12.8 | 12.9 | 409,770 | +0.78% |
| 2026-07-30 | 12.9 | 13 | 12.7 | 12.8 | 380,222 | -0.78% |
| 2026-07-29 | 12.9 | 13.2 | 12.7 | 12.9 | 598,071 | +0.78% |
| 2026-07-28 | 12.8 | 12.9 | 12.7 | 12.8 | 614,584 | +0.00% |
| 2026-07-27 | 12.8 | 12.9 | 12.6 | 12.8 | 474,064 | +2.40% |
| 2026-07-26 | 12.9 | 12.9 | 12.4 | 12.5 | 748,748 | -3.10% |
| 2026-07-23 | 13.3 | 13.3 | 12.8 | 12.9 | 948,945 | -2.27% |
| 2026-07-22 | 13.1 | 14 | 13.1 | 13.2 | 2,651,365 | +1.54% |
| 2026-07-21 | 13 | 13.2 | 12.9 | 13 | 525,934 | +0.78% |
| 2026-07-20 | 12.9 | 13.1 | 12.6 | 12.9 | 973,636 | +1.57% |
| 2026-07-19 | 12.8 | 12.9 | 12.7 | 12.7 | 702,489 | -0.78% |
| 2026-07-16 | 12.8 | 12.8 | 12.6 | 12.8 | 846,317 | +0.00% |
| 2026-07-15 | 12.8 | 13.1 | 12.5 | 12.8 | 1,616,334 | +2.40% |
| 2026-07-14 | 12.2 | 12.7 | 12.1 | 12.5 | 1,016,948 | +3.31% |
| 2026-07-13 | 12.1 | 12.2 | 12 | 12.1 | 323,712 | +0.83% |
| 2026-07-12 | 12.2 | 12.3 | 12 | 12 | 550,869 | -1.64% |
| 2026-07-09 | 12.2 | 12.4 | 12.1 | 12.2 | 680,812 | -0.81% |
| 2026-07-08 | 12.3 | 12.5 | 12.2 | 12.3 | 522,737 | -0.81% |
| 2026-07-07 | 12.3 | 12.5 | 12.2 | 12.4 | 474,353 | +0.81% |
| 2026-07-06 | 12.3 | 12.7 | 12.2 | 12.3 | 494,638 | +0.82% |
| 2026-07-05 | 12.4 | 13.2 | 12.1 | 12.2 | 638,872 | +1.67% |
| 2026-07-02 | 12.1 | 12.2 | 11.9 | 12 | 546,143 | -0.83% |
| 2026-06-30 | 12.1 | 12.4 | 12.1 | 12.1 | 445,002 | +0.00% |
| 2026-06-29 | 12.3 | 12.5 | 11.9 | 12.1 | 682,837 | -1.63% |
| 2026-06-28 | 12 | 12.5 | 12 | 12.3 | 884,968 | +3.36% |
| 2026-06-25 | 12 | 12 | 11.7 | 11.9 | 261,794 | +0.85% |
| 2026-06-24 | 11.7 | 12 | 11.6 | 11.8 | 442,845 | +2.61% |
| 2026-06-23 | 11.6 | 11.6 | 11.1 | 11.5 | 550,153 | -0.86% |
| 2026-06-22 | 12 | 12 | 11.5 | 11.6 | 734,928 | -3.33% |
| 2026-06-21 | 12.8 | 13.2 | 12 | 12 | 980,593 | -4.76% |
| 2026-06-18 | 11.5 | 12.6 | 11.5 | 12.6 | 3,021,777 | +9.57% |
| 2026-06-17 | 11.5 | 11.6 | 11.2 | 11.5 | 974,095 | +4.55% |
| 2026-06-16 | 11.1 | 11.1 | 10.9 | 11 | 485,096 | -0.90% |
| 2026-06-15 | 11.4 | 11.5 | 11 | 11.1 | 552,463 | -1.77% |
| 2026-06-14 | 11.4 | 11.6 | 11.3 | 11.3 | 602,395 | +0.00% |
| 2026-06-11 | 11.2 | 11.5 | 11.1 | 11.3 | 1,260,501 | +2.73% |
| 2026-06-10 | 11 | 11.2 | 10.8 | 11 | 525,606 | +1.85% |
| 2026-06-09 | 10.8 | 11 | 10.8 | 10.8 | 488,818 | -0.92% |
| 2026-06-08 | 10.9 | 11.2 | 10.8 | 10.9 | 439,153 | -1.80% |
| 2026-06-07 | 11.3 | 11.5 | 11 | 11.1 | 813,413 | -0.89% |
| 2026-06-04 | 11.3 | 11.4 | 11 | 11.2 | 1,152,384 | -0.88% |
| 2026-06-03 | 11.3 | 11.5 | 11.2 | 11.3 | 755,693 | +0.89% |
| 2026-06-02 | 11.2 | 11.3 | 10.7 | 11.2 | 1,973,791 | +4.67% |
| 2026-06-01 | 10.6 | 10.8 | 10.5 | 10.7 | 467,169 | +0.94% |
| 2026-05-24 | 10.6 | 10.7 | 10.4 | 10.6 | 547,178 | +0.95% |
| 2026-05-23 | 10.2 | 10.6 | 10.2 | 10.5 | 739,153 | +2.94% |
| 2026-05-21 | 10.3 | 10.3 | 10.1 | 10.2 | 327,533 | +0.00% |
| 2026-05-20 | 10.3 | 10.4 | 10.2 | 10.2 | 361,633 | -0.97% |
| 2026-05-19 | 10.8 | 10.8 | 10.1 | 10.3 | 533,411 | -1.90% |
| 2026-05-18 | 10.5 | 10.7 | 10 | 10.5 | 1,835,258 | +5.00% |
| 2026-05-17 | 9.8 | 10 | 9.7 | 10 | 472,254 | +3.09% |
| 2026-05-14 | 9.7 | 9.8 | 9.6 | 9.7 | 454,482 | +1.04% |
| 2026-05-13 | 9.6 | 9.7 | 9.6 | 9.6 | 71,027 | +0.00% |
| 2026-05-12 | 9.6 | 9.8 | 9.5 | 9.6 | 261,274 | +0.00% |
| 2026-05-11 | 9.6 | 9.7 | 9.5 | 9.6 | 184,225 | +2.13% |
| 2026-05-10 | 9.7 | 9.7 | 9.4 | 9.4 | 211,662 | -1.05% |
| 2026-05-07 | 9.5 | 9.8 | 9.4 | 9.5 | 203,303 | -1.04% |
| 2026-05-06 | 9.6 | 10 | 9.6 | 9.6 | 385,735 | -2.04% |
| 2026-05-05 | 9.8 | 10 | 9.7 | 9.8 | 233,365 | +1.03% |
| 2026-05-04 | 9.7 | 9.9 | 9.6 | 9.7 | 170,329 | +0.00% |
| 2026-05-03 | 9.8 | 9.9 | 9.6 | 9.7 | 143,221 | +0.00% |