Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh · Delayed Price · Currency is BDT 26.70
+0.70 (2.69%)
At close: Jul 23, 2026
DSE:FEKDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 26.00 | 26.90 | 26.00 | 26.70 | 26.70 | 2.69% | 5,163,554 |
| Jul 22, 2026 | 26.00 | 26.20 | 25.60 | 26.00 | 26.00 | - | 7,631,959 |
| Jul 21, 2026 | 25.90 | 26.20 | 25.20 | 26.00 | 26.00 | 0.78% | 4,168,277 |
| Jul 20, 2026 | 25.80 | 26.50 | 25.20 | 25.80 | 25.80 | 1.18% | 8,969,517 |
| Jul 19, 2026 | 25.20 | 26.10 | 25.20 | 25.50 | 25.50 | 2.00% | 6,444,729 |
| Jul 16, 2026 | 24.40 | 25.30 | 24.00 | 25.00 | 25.00 | 2.46% | 8,402,054 |
| Jul 15, 2026 | 24.00 | 24.80 | 23.80 | 24.40 | 24.40 | -1.21% | 4,850,294 |
| Jul 14, 2026 | 24.70 | 25.30 | 24.30 | 24.70 | 24.70 | 2.07% | 6,920,904 |
| Jul 13, 2026 | 24.20 | 24.50 | 23.30 | 24.20 | 24.20 | 1.68% | 9,139,813 |
| Jul 12, 2026 | 24.20 | 24.20 | 23.10 | 23.80 | 23.80 | -1.65% | 8,210,179 |
| Jul 9, 2026 | 24.20 | 24.30 | 22.10 | 24.20 | 24.20 | 8.52% | 12,557,690 |
| Jul 8, 2026 | 21.20 | 22.90 | 21.20 | 22.30 | 22.30 | 6.19% | 10,293,030 |
| Jul 7, 2026 | 20.90 | 21.40 | 20.60 | 21.00 | 21.00 | 0.96% | 7,387,120 |
| Jul 6, 2026 | 20.80 | 21.20 | 20.30 | 20.80 | 20.80 | - | 9,727,202 |
| Jul 5, 2026 | 20.20 | 21.00 | 20.00 | 20.80 | 20.80 | 2.97% | 14,059,919 |
| Jul 2, 2026 | 19.80 | 20.50 | 18.90 | 20.20 | 20.20 | 3.06% | 8,845,190 |
| Jun 30, 2026 | 19.60 | 19.60 | 18.00 | 19.60 | 19.60 | 9.50% | 14,347,070 |
| Jun 29, 2026 | 17.90 | 18.20 | 17.60 | 17.90 | 17.90 | 1.70% | 7,396,473 |
| Jun 28, 2026 | 16.80 | 17.70 | 16.60 | 17.60 | 17.60 | 5.39% | 6,807,451 |
| Jun 25, 2026 | 16.70 | 16.80 | 16.20 | 16.70 | 16.70 | 3.09% | 1,469,167 |
| Jun 24, 2026 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 1,172,922 |
| Jun 23, 2026 | 16.00 | 16.40 | 15.80 | 16.30 | 16.30 | 1.88% | 1,095,519 |
| Jun 22, 2026 | 16.80 | 16.80 | 15.90 | 16.00 | 16.00 | -3.61% | 1,769,487 |
| Jun 21, 2026 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | -1.19% | 1,817,924 |
| Jun 18, 2026 | 17.10 | 17.40 | 16.70 | 16.80 | 16.80 | -1.75% | 2,252,479 |
| Jun 17, 2026 | 17.10 | 17.80 | 17.10 | 17.10 | 17.10 | -1.16% | 4,110,227 |
| Jun 16, 2026 | 16.60 | 17.80 | 16.50 | 17.30 | 17.30 | 4.85% | 6,186,539 |
| Jun 15, 2026 | 17.10 | 17.60 | 16.30 | 16.50 | 16.50 | -3.51% | 4,563,552 |
| Jun 14, 2026 | 18.00 | 18.10 | 16.70 | 17.10 | 17.10 | -0.58% | 5,335,787 |
| Jun 11, 2026 | 15.90 | 17.20 | 15.80 | 17.20 | 17.20 | 9.55% | 9,087,008 |
| Jun 10, 2026 | 15.30 | 15.90 | 15.30 | 15.70 | 15.70 | 2.61% | 3,939,622 |
| Jun 9, 2026 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | - | 1,890,189 |
| Jun 8, 2026 | 15.80 | 15.80 | 15.10 | 15.30 | 15.30 | 0.66% | 2,979,361 |
| Jun 7, 2026 | 15.40 | 15.90 | 15.10 | 15.20 | 15.20 | -1.30% | 3,036,652 |
| Jun 4, 2026 | 15.40 | 15.60 | 14.70 | 15.40 | 15.40 | 2.67% | 3,519,502 |
| Jun 3, 2026 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 1.35% | 2,315,710 |
| Jun 2, 2026 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 1.37% | 1,516,422 |
| Jun 1, 2026 | 14.60 | 14.70 | 14.20 | 14.60 | 14.60 | 2.10% | 924,078 |
| May 24, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 570,960 |
| May 23, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | - | 514,343 |
| May 21, 2026 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | 1.42% | 587,074 |
| May 20, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -1.40% | 1,168,588 |
| May 19, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 296,142 |
| May 18, 2026 | 14.40 | 14.50 | 14.10 | 14.10 | 14.10 | -2.08% | 648,749 |
| May 17, 2026 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | -1.37% | 929,318 |
| May 14, 2026 | 14.20 | 14.60 | 14.10 | 14.60 | 14.60 | 2.10% | 1,641,055 |
| May 13, 2026 | 14.10 | 14.50 | 14.10 | 14.30 | 14.30 | 1.42% | 813,119 |
| May 12, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - | 634,722 |
| May 11, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - | 617,243 |
| May 10, 2026 | 14.20 | 14.30 | 14.00 | 14.10 | 14.10 | - | 948,103 |