Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh · Delayed Price · Currency is BDT 21.80
-0.20 (-0.91%)
At close: Sep 24, 2026
DSE:FEKDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 21.80 | 22.30 | 21.60 | 21.80 | 21.80 | -0.91% | 1,132,346 |
| Sep 23, 2026 | 22.00 | 22.30 | 21.80 | 22.00 | 22.00 | 0.92% | 1,372,839 |
| Sep 22, 2026 | 22.90 | 22.90 | 21.50 | 21.80 | 21.80 | -1.80% | 1,598,091 |
| Sep 21, 2026 | 23.10 | 23.10 | 22.00 | 22.20 | 22.20 | -3.90% | 7,051,207 |
| Sep 20, 2026 | 23.00 | 23.50 | 22.90 | 23.10 | 23.10 | 0.87% | 2,354,917 |
| Sep 17, 2026 | 22.90 | 23.10 | 21.60 | 22.90 | 22.90 | 5.53% | 3,738,790 |
| Sep 16, 2026 | 22.10 | 22.30 | 21.60 | 21.70 | 21.70 | -2.25% | 2,227,183 |
| Sep 15, 2026 | 22.20 | 22.70 | 22.00 | 22.20 | 22.20 | 2.30% | 1,767,549 |
| Sep 14, 2026 | 21.20 | 22.10 | 20.90 | 21.70 | 21.70 | 3.33% | 3,044,738 |
| Sep 13, 2026 | 21.80 | 22.00 | 20.70 | 21.00 | 21.00 | -3.23% | 1,781,309 |
| Sep 10, 2026 | 21.70 | 22.60 | 21.50 | 21.70 | 21.70 | -2.69% | 1,037,645 |
| Sep 9, 2026 | 22.30 | 22.70 | 21.50 | 22.30 | 22.30 | 4.21% | 2,006,751 |
| Sep 8, 2026 | 23.00 | 23.30 | 21.00 | 21.40 | 21.40 | -6.14% | 2,348,606 |
| Sep 7, 2026 | 22.80 | 23.00 | 21.10 | 22.80 | 22.80 | 7.04% | 2,948,173 |
| Sep 6, 2026 | 23.20 | 23.20 | 20.80 | 21.30 | 21.30 | -7.79% | 2,694,640 |
| 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 |