Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh · Delayed Price · Currency is BDT 14.10
-0.30 (-2.08%)
At close: Mar 3, 2026
DSE:FEKDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 1,304,398 |
| Mar 2, 2026 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 421,620 |
| Mar 1, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -3.40% | 907,174 |
| Feb 26, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 902,671 |
| Feb 25, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | -0.68% | 470,238 |
| Feb 24, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | - | 1,031,221 |
| Feb 23, 2026 | 14.40 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 927,778 |
| Feb 22, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 832,102 |
| Feb 19, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 561,215 |
| Feb 18, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -0.69% | 1,261,289 |
| Feb 17, 2026 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | -1.36% | 1,133,385 |
| Feb 16, 2026 | 14.90 | 15.00 | 14.50 | 14.70 | 14.70 | -1.34% | 1,208,721 |
| Feb 15, 2026 | 15.00 | 15.20 | 14.60 | 14.90 | 14.90 | 2.76% | 1,883,964 |
| Feb 10, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 1,496,269 |
| Feb 9, 2026 | 14.40 | 14.60 | 14.20 | 14.40 | 14.40 | 0.70% | 1,424,676 |
| Feb 8, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 2.14% | 2,002,013 |
| Feb 5, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | - | 655,650 |
| Feb 3, 2026 | 13.90 | 14.30 | 13.80 | 14.00 | 14.00 | 1.45% | 1,349,373 |
| Feb 2, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 1,306,423 |
| Feb 1, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 960,425 |
| Jan 29, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -2.82% | 2,516,067 |
| Jan 28, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 595,549 |
| Jan 27, 2026 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | 0.71% | 1,632,875 |
| Jan 26, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - | 697,134 |
| Jan 25, 2026 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | -2.10% | 1,324,397 |
| Jan 22, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | 671,009 |
| Jan 21, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 833,605 |
| Jan 20, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | 1,183,214 |
| Jan 19, 2026 | 14.30 | 14.40 | 14.10 | 14.40 | 14.40 | 1.41% | 1,142,367 |
| Jan 18, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 459,764 |
| Jan 15, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 577,404 |
| Jan 14, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - | 395,584 |
| Jan 13, 2026 | 14.20 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 513,830 |
| Jan 12, 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | - | 325,604 |
| Jan 11, 2026 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | -0.70% | 743,315 |
| Jan 8, 2026 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | 0.70% | 547,252 |
| Jan 7, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | - | 960,303 |
| Jan 6, 2026 | 14.10 | 14.40 | 14.00 | 14.20 | 14.20 | 0.71% | 1,131,444 |
| Jan 5, 2026 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | 0.71% | 789,362 |
| Jan 4, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | -1.41% | 822,566 |
| Jan 1, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 541,054 |
| Dec 30, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - | 459,009 |
| Dec 29, 2025 | 14.10 | 14.20 | 13.90 | 14.10 | 14.10 | - | 268,923 |
| Dec 28, 2025 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | - | 533,557 |
| Dec 24, 2025 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 482,687 |
| Dec 23, 2025 | 14.10 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 914,809 |
| Dec 22, 2025 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | 2.16% | 721,586 |
| Dec 21, 2025 | 14.00 | 14.00 | 13.50 | 13.90 | 13.90 | -0.71% | 716,983 |
| Dec 18, 2025 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | -1.41% | 534,283 |
| Dec 17, 2025 | 14.20 | 14.60 | 14.20 | 14.20 | 14.20 | -0.70% | 422,544 |