Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh · Delayed Price · Currency is BDT 18.10
-0.30 (-1.63%)
At close: Nov 3, 2025
DSE:FEKDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.10 | 18.50 | 18.00 | 18.10 | 18.10 | -1.63% | 1,563,607 |
| Nov 2, 2025 | 18.60 | 18.80 | 18.30 | 18.40 | 18.40 | -1.08% | 1,770,192 |
| Oct 30, 2025 | 18.60 | 18.80 | 18.40 | 18.60 | 18.60 | - | 2,157,684 |
| Oct 29, 2025 | 18.20 | 18.70 | 18.20 | 18.60 | 18.60 | 2.20% | 2,838,372 |
| Oct 28, 2025 | 17.80 | 18.30 | 17.80 | 18.20 | 18.20 | 2.25% | 2,557,337 |
| Oct 27, 2025 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -0.56% | 1,844,567 |
| Oct 26, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.65% | 2,545,751 |
| Oct 23, 2025 | 18.30 | 18.40 | 18.00 | 18.20 | 18.20 | - | 2,144,206 |
| Oct 22, 2025 | 17.70 | 18.40 | 17.70 | 18.20 | 18.20 | 2.82% | 1,585,704 |
| Oct 21, 2025 | 18.50 | 18.60 | 17.60 | 17.70 | 17.70 | -3.80% | 3,439,805 |
| Oct 20, 2025 | 18.00 | 18.50 | 17.60 | 18.40 | 18.40 | 3.37% | 1,812,915 |
| Oct 19, 2025 | 18.50 | 18.50 | 17.60 | 17.80 | 17.80 | -3.26% | 2,449,663 |
| Oct 16, 2025 | 19.00 | 19.20 | 18.30 | 18.40 | 18.40 | -2.65% | 3,010,277 |
| Oct 15, 2025 | 20.00 | 20.00 | 18.80 | 18.90 | 18.90 | -5.97% | 7,358,631 |
| Oct 14, 2025 | 21.30 | 21.40 | 19.90 | 20.10 | 20.10 | -4.74% | 6,121,046 |
| Oct 13, 2025 | 20.50 | 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 |