Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh · Delayed Price · Currency is BDT 23.10
-1.00 (-4.15%)
At close: Sep 3, 2026
DSE:FEKDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.90 | 24.40 | 22.90 | 23.10 | 23.10 | -4.15% | 3,051,662 |
| Sep 2, 2026 | 24.60 | 25.10 | 24.00 | 24.10 | 24.10 | -2.43% | 7,600,806 |
| Sep 1, 2026 | 24.70 | 25.30 | 24.30 | 24.70 | 24.70 | 1.65% | 5,408,474 |
| Aug 31, 2026 | 24.30 | 24.60 | 23.50 | 24.30 | 24.30 | 3.40% | 4,139,119 |
| Aug 30, 2026 | 23.30 | 23.80 | 23.20 | 23.50 | 23.50 | 1.29% | 3,086,554 |
| Aug 27, 2026 | 23.20 | 23.90 | 22.90 | 23.20 | 23.20 | -1.28% | 1,493,655 |
| Aug 25, 2026 | 23.50 | 23.70 | 22.50 | 23.50 | 23.50 | 4.44% | 2,906,553 |
| Aug 24, 2026 | 23.40 | 23.40 | 22.20 | 22.50 | 22.50 | -3.02% | 1,899,590 |
| Aug 23, 2026 | 24.40 | 24.40 | 23.10 | 23.20 | 23.20 | -2.93% | 1,646,128 |
| Aug 20, 2026 | 23.40 | 24.30 | 22.80 | 23.90 | 23.90 | 3.91% | 2,323,385 |
| Aug 19, 2026 | 22.60 | 23.60 | 22.30 | 23.00 | 23.00 | 2.22% | 1,914,517 |
| Aug 18, 2026 | 23.90 | 24.20 | 21.90 | 22.50 | 22.50 | -3.85% | 3,321,056 |
| Aug 17, 2026 | 23.40 | 24.80 | 23.00 | 23.40 | 23.40 | -5.65% | 3,717,826 |
| Aug 16, 2026 | 25.80 | 25.80 | 24.50 | 24.80 | 24.80 | -3.50% | 4,811,295 |
| Aug 13, 2026 | 25.70 | 25.90 | 24.30 | 25.70 | 25.70 | 5.76% | 7,202,913 |
| Aug 12, 2026 | 24.30 | 24.60 | 23.50 | 24.30 | 24.30 | 0.41% | 5,169,319 |
| Aug 11, 2026 | 24.20 | 24.80 | 24.00 | 24.20 | 24.20 | 1.26% | 2,353,726 |
| Aug 10, 2026 | 24.20 | 24.50 | 22.90 | 23.90 | 23.90 | -0.42% | 4,388,782 |
| Aug 9, 2026 | 25.80 | 25.80 | 23.30 | 24.00 | 24.00 | -6.98% | 3,702,184 |
| Aug 6, 2026 | 25.80 | 26.20 | 25.40 | 25.80 | 25.80 | -1.15% | 6,006,883 |
| Aug 4, 2026 | 26.10 | 26.60 | 26.00 | 26.10 | 26.10 | -0.38% | 4,762,564 |
| Aug 3, 2026 | 26.20 | 27.30 | 25.70 | 26.20 | 26.20 | 0.38% | 13,709,929 |
| Aug 2, 2026 | 26.70 | 26.80 | 26.00 | 26.10 | 26.10 | -1.88% | 3,698,896 |
| Jul 30, 2026 | 26.60 | 26.80 | 26.10 | 26.60 | 26.60 | 0.76% | 7,940,204 |
| Jul 29, 2026 | 26.90 | 27.10 | 26.30 | 26.40 | 26.40 | -1.49% | 4,802,222 |
| Jul 28, 2026 | 26.80 | 27.70 | 26.60 | 26.80 | 26.80 | -2.90% | 6,852,918 |
| Jul 27, 2026 | 27.60 | 27.90 | 26.70 | 27.60 | 27.60 | 3.37% | 11,631,780 |
| Jul 26, 2026 | 26.70 | 27.40 | 26.10 | 26.70 | 26.70 | - | 4,665,447 |
| 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 |