Familytex (BD) Limited (DSE:FAMILYTEX)
Bangladesh · Delayed Price · Currency is BDT 4.100
0.00 (0.00%)
At close: Mar 24, 2026
Familytex (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.50 | 4.60 | 4.00 | 4.10 | 4.10 | -4.65% | 8,418,177 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.00 | 4.30 | 4.30 | 7.50% | 12,606,090 |
| Mar 15, 2026 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 2,895,992 |
| Mar 12, 2026 | 3.70 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 11,649,900 |
| Mar 11, 2026 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 8,249,207 |
| Mar 10, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 2,764,995 |
| Mar 9, 2026 | 2.60 | 2.90 | 2.50 | 2.90 | 2.90 | 7.41% | 6,042,379 |
| Mar 8, 2026 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 5,368,936 |
| Mar 5, 2026 | 3.30 | 3.30 | 2.80 | 2.90 | 2.90 | -3.33% | 13,646,350 |
| Mar 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 834,783 |
| Mar 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 1,433,433 |
| Mar 2, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 1,550,881 |
| Mar 1, 2026 | 2.10 | 2.40 | 2.00 | 2.40 | 2.40 | 9.09% | 6,416,077 |
| Feb 26, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 4,813,328 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 4,693,587 |
| Feb 24, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 2,102,374 |
| Feb 23, 2026 | 1.60 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 3,201,556 |
| Feb 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 405,412 |
| Feb 19, 2026 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 4,420,524 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 954,088 |
| Feb 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 1,481,658 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 393,211 |
| Feb 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 200,349 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 1,552,546 |
| Feb 9, 2026 | 1.30 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 2,024,174 |
| Feb 8, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 172,054 |
| Feb 5, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 141,524 |
| Feb 3, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 505,957 |
| Feb 2, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 643,848 |
| Feb 1, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 147,364 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 196,154 |
| Jan 28, 2026 | 1.10 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 374,677 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 112,993 |
| Jan 26, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 97,530 |
| Jan 25, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 103,223 |
| 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 |