Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh · Delayed Price · Currency is BDT 19.00
0.00 (0.00%)
At close: Sep 3, 2025
DSE:FEKDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |