Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh · Delayed Price · Currency is BDT 17.60
-0.20 (-1.12%)
At close: Aug 11, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 17.60 | 18.20 | 17.50 | 17.60 | 17.60 | -1.12% | 2,549,427 |
| Aug 10, 2025 | 17.40 | 18.00 | 17.20 | 17.80 | 17.80 | 2.89% | 4,345,347 |
| Aug 7, 2025 | 17.50 | 17.90 | 17.20 | 17.30 | 17.30 | - | 3,438,942 |
| Aug 6, 2025 | 17.00 | 17.50 | 16.90 | 17.30 | 17.30 | 2.98% | 4,342,221 |
| Aug 4, 2025 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | -2.89% | 2,848,876 |
| Aug 3, 2025 | 16.80 | 17.90 | 16.80 | 17.30 | 17.30 | 4.85% | 6,255,210 |
| Jul 31, 2025 | 16.70 | 16.90 | 16.40 | 16.50 | 16.50 | -0.60% | 2,307,180 |
| Jul 30, 2025 | 16.40 | 16.80 | 16.20 | 16.60 | 16.60 | 1.84% | 2,117,767 |
| Jul 29, 2025 | 16.30 | 16.60 | 16.00 | 16.30 | 16.30 | 1.24% | 3,659,691 |
| Jul 28, 2025 | 15.80 | 16.40 | 15.70 | 16.10 | 16.10 | 1.90% | 3,356,283 |
| Jul 27, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | - | 1,055,949 |
| Jul 24, 2025 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | - | 894,909 |
| Jul 23, 2025 | 15.70 | 16.00 | 15.70 | 15.80 | 15.80 | - | 1,321,866 |
| Jul 22, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -0.63% | 816,084 |
| Jul 21, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -1.85% | 1,657,538 |
| Jul 20, 2025 | 16.20 | 16.30 | 16.00 | 16.20 | 16.20 | 1.25% | 1,970,964 |
| Jul 17, 2025 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | - | 1,505,442 |
| Jul 16, 2025 | 15.80 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 1,438,054 |
| Jul 15, 2025 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | - | 640,524 |
| Jul 14, 2025 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | - | 738,424 |
| Jul 13, 2025 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 1,341,076 |
| Jul 10, 2025 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | 1,284,172 |
| Jul 9, 2025 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 1,801,899 |
| Jul 8, 2025 | 16.00 | 16.00 | 15.50 | 15.80 | 15.80 | -1.86% | 1,641,661 |
| Jul 7, 2025 | 15.90 | 16.20 | 15.80 | 16.10 | 16.10 | 1.90% | 1,926,159 |
| Jul 3, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | - | 1,072,719 |
| Jul 2, 2025 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 1,351,524 |
| Jun 30, 2025 | 15.80 | 15.80 | 15.50 | 15.70 | 15.70 | - | 862,976 |
| Jun 29, 2025 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | - | 1,352,851 |
| Jun 26, 2025 | 15.80 | 15.90 | 15.50 | 15.70 | 15.70 | 0.64% | 1,780,186 |
| Jun 25, 2025 | 15.30 | 15.70 | 15.30 | 15.60 | 15.60 | 1.96% | 1,324,243 |
| Jun 24, 2025 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | 1.32% | 1,700,340 |
| Jun 23, 2025 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 787,771 |
| Jun 22, 2025 | 15.10 | 15.30 | 14.90 | 15.00 | 15.00 | -1.96% | 1,087,811 |
| Jun 19, 2025 | 15.70 | 15.80 | 15.30 | 15.30 | 15.30 | -1.92% | 737,694 |
| Jun 18, 2025 | 15.60 | 15.80 | 15.30 | 15.60 | 15.60 | -0.64% | 1,379,795 |
| Jun 17, 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -1.88% | 962,558 |
| Jun 16, 2025 | 15.30 | 16.20 | 15.30 | 16.00 | 16.00 | 5.26% | 2,905,830 |
| Jun 15, 2025 | 15.20 | 15.30 | 14.80 | 15.20 | 15.20 | 1.33% | 785,849 |
| Jun 4, 2025 | 14.80 | 15.10 | 14.60 | 15.00 | 15.00 | 1.35% | 1,109,104 |
| Jun 3, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.99% | 359,116 |
| Jun 2, 2025 | 14.90 | 15.30 | 14.80 | 15.10 | 15.10 | 2.03% | 988,549 |
| Jun 1, 2025 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 493,486 |
| May 29, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 367,308 |
| May 28, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -1.37% | 535,848 |
| May 27, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -0.68% | 388,219 |
| May 26, 2025 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 429,502 |
| May 25, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | 1.37% | 491,258 |
| May 24, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 821,893 |
| May 22, 2025 | 15.20 | 15.20 | 14.80 | 14.90 | 14.90 | -1.97% | 466,694 |