Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh · Delayed Price · Currency is BDT 21.10
+0.60 (2.93%)
At close: Oct 13, 2025
DSE:FEKDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 21.10 | 21.40 | 20.50 | 21.10 | 21.10 | 2.93% | 7,437,589 |
| Oct 12, 2025 | 20.30 | 20.90 | 20.20 | 20.50 | 20.50 | 0.99% | 4,577,827 |
| Oct 9, 2025 | 20.80 | 20.80 | 20.20 | 20.30 | 20.30 | -0.98% | 2,916,437 |
| Oct 8, 2025 | 19.90 | 20.60 | 19.70 | 20.50 | 20.50 | 3.54% | 4,400,113 |
| Oct 7, 2025 | 20.20 | 20.30 | 19.60 | 19.80 | 19.80 | -1.49% | 3,405,342 |
| Oct 6, 2025 | 20.40 | 20.70 | 20.00 | 20.10 | 20.10 | -0.99% | 3,509,357 |
| Oct 5, 2025 | 20.60 | 20.70 | 20.20 | 20.30 | 20.30 | -0.98% | 3,678,138 |
| Sep 30, 2025 | 20.70 | 21.10 | 20.30 | 20.50 | 20.50 | -0.97% | 5,823,521 |
| Sep 29, 2025 | 20.10 | 20.80 | 19.90 | 20.70 | 20.70 | 3.50% | 5,043,299 |
| Sep 28, 2025 | 20.40 | 20.60 | 19.80 | 20.00 | 20.00 | -2.91% | 7,235,536 |
| Sep 25, 2025 | 21.00 | 21.20 | 20.50 | 20.60 | 20.60 | -1.44% | 10,370,840 |
| Sep 24, 2025 | 20.60 | 21.30 | 20.60 | 20.90 | 20.90 | 1.46% | 7,921,099 |
| Sep 23, 2025 | 20.00 | 20.80 | 19.70 | 20.60 | 20.60 | 4.04% | 6,541,687 |
| Sep 22, 2025 | 20.20 | 20.30 | 19.60 | 19.80 | 19.80 | -1.98% | 5,466,125 |
| Sep 21, 2025 | 19.50 | 21.00 | 19.50 | 20.20 | 20.20 | 3.59% | 9,437,693 |
| Sep 18, 2025 | 19.50 | 19.90 | 19.20 | 19.50 | 19.50 | 0.52% | 5,270,983 |
| Sep 17, 2025 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | 0.52% | 3,491,587 |
| Sep 16, 2025 | 19.20 | 19.50 | 19.10 | 19.30 | 19.30 | 1.58% | 2,726,070 |
| Sep 15, 2025 | 18.80 | 19.20 | 18.80 | 19.00 | 19.00 | 1.06% | 2,501,787 |
| Sep 14, 2025 | 19.20 | 19.20 | 18.60 | 18.80 | 18.80 | - | 1,925,139 |
| Sep 11, 2025 | 18.70 | 19.00 | 18.30 | 18.80 | 18.80 | 1.08% | 1,445,574 |
| Sep 10, 2025 | 19.30 | 19.30 | 18.50 | 18.60 | 18.60 | -2.62% | 2,474,583 |
| Sep 9, 2025 | 19.70 | 19.80 | 18.90 | 19.10 | 19.10 | -2.55% | 2,877,868 |
| Sep 8, 2025 | 19.40 | 20.20 | 19.40 | 19.60 | 19.60 | 1.55% | 6,891,820 |
| Sep 7, 2025 | 19.10 | 19.50 | 19.00 | 19.30 | 19.30 | 1.58% | 5,077,199 |
| Sep 4, 2025 | 19.10 | 19.20 | 18.80 | 19.00 | 19.00 | - | 2,916,406 |
| Sep 3, 2025 | 19.00 | 19.30 | 18.80 | 19.00 | 19.00 | - | 2,903,146 |
| Sep 2, 2025 | 18.70 | 19.10 | 18.60 | 19.00 | 19.00 | 2.15% | 2,735,711 |
| Sep 1, 2025 | 19.10 | 19.10 | 18.30 | 18.60 | 18.60 | -2.11% | 4,107,564 |
| Aug 31, 2025 | 19.60 | 19.60 | 18.90 | 19.00 | 19.00 | -2.06% | 4,660,459 |
| Aug 28, 2025 | 19.10 | 19.60 | 19.10 | 19.40 | 19.40 | 1.57% | 4,793,478 |
| Aug 27, 2025 | 19.10 | 19.40 | 18.90 | 19.10 | 19.10 | - | 3,354,203 |
| Aug 26, 2025 | 19.00 | 19.50 | 18.70 | 19.10 | 19.10 | 1.06% | 5,208,332 |
| Aug 25, 2025 | 18.80 | 19.00 | 18.40 | 18.90 | 18.90 | 1.07% | 3,985,816 |
| Aug 24, 2025 | 18.00 | 18.80 | 17.90 | 18.70 | 18.70 | 5.06% | 4,847,841 |
| Aug 21, 2025 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | - | 1,862,186 |
| Aug 20, 2025 | 18.20 | 18.50 | 17.80 | 17.80 | 17.80 | -2.20% | 3,002,681 |
| Aug 19, 2025 | 18.20 | 18.50 | 17.80 | 18.20 | 18.20 | - | 3,569,658 |
| Aug 18, 2025 | 17.80 | 18.30 | 17.60 | 18.20 | 18.20 | 3.41% | 4,393,145 |
| Aug 17, 2025 | 17.50 | 17.70 | 17.30 | 17.60 | 17.60 | 1.73% | 2,470,762 |
| Aug 14, 2025 | 17.60 | 17.60 | 17.30 | 17.30 | 17.30 | - | 1,248,954 |
| Aug 13, 2025 | 17.40 | 17.50 | 17.00 | 17.30 | 17.30 | 0.58% | 1,783,218 |
| Aug 12, 2025 | 17.70 | 17.90 | 17.20 | 17.20 | 17.20 | -2.27% | 2,058,487 |
| Aug 11, 2025 | 17.80 | 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 |