Familytex (BD) Limited (DSE:FAMILYTEX)
Bangladesh · Delayed Price · Currency is BDT 1.900
-0.100 (-5.00%)
At close: Sep 2, 2025
Familytex (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 271,170 |
| Sep 2, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 445,436 |
| Sep 1, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 384,448 |
| Aug 31, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 716,338 |
| Aug 28, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 474,374 |
| Aug 27, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,104,262 |
| Aug 26, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 639,785 |
| Aug 25, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 846,162 |
| Aug 24, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 2,605,067 |
| Aug 21, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 347,586 |
| Aug 20, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 197,093 |
| Aug 19, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 390,687 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 196,575 |
| Aug 17, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 62,308 |
| Aug 14, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 212,973 |
| Aug 13, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 53,361 |
| Aug 12, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 127,218 |
| Aug 11, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 206,902 |
| Aug 10, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 437,317 |
| Aug 7, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 208,763 |
| Aug 6, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 224,249 |
| Aug 4, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 135,690 |
| Aug 3, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 407,393 |
| Jul 31, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 505,696 |
| Jul 30, 2025 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 4.35% | 867,594 |
| Jul 29, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 974,088 |
| Jul 28, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 158,300 |
| Jul 27, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 432,410 |
| Jul 24, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 251,720 |
| Jul 23, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 291,796 |
| Jul 22, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 666,298 |
| Jul 21, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 231,816 |
| Jul 20, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 342,707 |
| Jul 17, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 325,585 |
| Jul 16, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 1,454,879 |
| Jul 15, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 177,962 |
| Jul 14, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 422,482 |
| Jul 13, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 415,665 |
| Jul 10, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 876,630 |
| Jul 9, 2025 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 694,219 |
| Jul 8, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 153,337 |
| Jul 7, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 324,006 |
| Jul 3, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 121,445 |
| Jul 2, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 96,902 |
| Jun 30, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 286,028 |
| Jun 29, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 205,976 |
| Jun 26, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 107,483 |
| Jun 25, 2025 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 327,564 |
| Jun 24, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 614,018 |
| Jun 23, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 367,949 |