Familytex (BD) Limited (DSE:FAMILYTEX)
Bangladesh · Delayed Price · Currency is BDT 1.200
0.00 (0.00%)
At close: Jan 21, 2026
Familytex (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 505,032 |
| Jan 21, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,008,701 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 56,220 |
| Jan 19, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 712,632 |
| Jan 18, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 191,867 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 58,923 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 239,328 |
| Jan 13, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 183,356 |
| Jan 12, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 282,646 |
| Jan 11, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 304,371 |
| Jan 8, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 225,056 |
| Jan 7, 2026 | 1.10 | 1.20 | 1.00 | 1.20 | 1.20 | 9.09% | 589,227 |
| Jan 6, 2026 | 1.10 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 2,081,067 |
| Jan 5, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 747,401 |
| Jan 4, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 444,250 |
| Jan 1, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 103,692 |
| Dec 30, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 1,336,515 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 516,397 |
| Dec 28, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 676,261 |
| Dec 24, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 2,448,436 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 2,163,990 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 538,487 |
| Dec 21, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 409,939 |
| Dec 18, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 343,039 |
| Dec 17, 2025 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 1,084,300 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 231,084 |
| Dec 14, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 388,346 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 767,721 |
| Dec 10, 2025 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 1,043,892 |
| Dec 9, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 285,783 |
| Dec 8, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 1,443,275 |
| Dec 7, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 140,420 |
| Dec 4, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 317,313 |
| Dec 3, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,528,389 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 1,101,919 |
| Dec 1, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 379,290 |
| Nov 30, 2025 | 1.40 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 133,478 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | - | 268,567 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 532,480 |
| Nov 25, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 1,143,730 |
| Nov 24, 2025 | 1.40 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 678,540 |
| Nov 23, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | - | 1,027,758 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 1,348,613 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 94,732 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 464,732 |
| Nov 17, 2025 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | - | 703,153 |
| Nov 16, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 6.80% | 579,642 |
| Nov 13, 2025 | 1.00 | 1.09 | 1.00 | 1.03 | 1.03 | 4.04% | 629,403 |
| Nov 12, 2025 | 0.99 | 0.99 | 0.90 | 0.99 | 0.99 | 10.00% | 179,379 |
| Nov 11, 2025 | 1.00 | 1.10 | 0.90 | 0.90 | 0.90 | -10.00% | 1,450,052 |