Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh · Delayed Price · Currency is BDT 20.80
+0.50 (2.46%)
At close: Nov 4, 2026
DSE:FEKDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 19.70 | 20.70 | 19.40 | 20.30 | 20.30 | 3.05% | 2,296,930 |
| Nov 2, 2026 | 19.70 | 20.30 | 19.60 | 19.70 | 19.70 | 0.51% | 1,286,177 |
| Nov 1, 2026 | 19.40 | 19.70 | 19.30 | 19.60 | 19.60 | 1.03% | 737,490 |
| Oct 29, 2026 | 19.50 | 19.50 | 19.00 | 19.40 | 19.40 | 0.52% | 722,917 |
| Oct 28, 2026 | 19.40 | 19.90 | 19.20 | 19.30 | 19.30 | -0.52% | 976,047 |
| Oct 27, 2026 | 18.20 | 19.50 | 18.10 | 19.40 | 19.40 | 7.18% | 1,137,181 |
| Oct 26, 2026 | 18.50 | 18.60 | 17.70 | 18.10 | 18.10 | -2.69% | 1,081,910 |
| Oct 25, 2026 | 19.40 | 19.40 | 18.50 | 18.60 | 18.60 | -4.12% | 642,111 |
| Oct 19, 2026 | 20.00 | 20.30 | 19.00 | 19.40 | 19.40 | -6.28% | 1,679,729 |
| Oct 17, 2026 | 20.60 | 21.00 | 20.30 | 20.70 | 20.70 | 0.49% | 901,689 |
| Oct 15, 2026 | 18.00 | 20.80 | 18.00 | 20.60 | 20.60 | 11.96% | 5,117,558 |
| Oct 14, 2026 | 18.70 | 18.80 | 18.10 | 18.40 | 18.40 | -1.08% | 730,247 |
| Oct 13, 2026 | 18.60 | 18.90 | 18.40 | 18.60 | 18.60 | -0.53% | 1,028,509 |
| Oct 12, 2026 | 19.50 | 19.60 | 18.30 | 18.70 | 18.70 | -3.61% | 1,314,070 |
| Oct 11, 2026 | 18.50 | 19.70 | 18.30 | 19.40 | 19.40 | 4.86% | 1,338,319 |
| Oct 8, 2026 | 19.50 | 19.50 | 18.20 | 18.50 | 18.50 | -3.65% | 1,845,332 |
| Oct 7, 2026 | 20.30 | 20.30 | 19.00 | 19.20 | 19.20 | -4.00% | 2,009,686 |
| Oct 6, 2026 | 20.00 | 20.90 | 19.90 | 20.00 | 20.00 | -0.99% | 1,300,453 |
| Oct 5, 2026 | 20.20 | 21.70 | 19.70 | 20.20 | 20.20 | -5.61% | 2,271,302 |
| Oct 4, 2026 | 21.90 | 22.10 | 21.40 | 21.40 | 21.40 | -1.83% | 1,215,299 |
| Oct 1, 2026 | 21.80 | 22.40 | 21.70 | 21.80 | 21.80 | -1.80% | 2,643,703 |
| Sep 30, 2026 | 22.20 | 22.70 | 22.10 | 22.20 | 22.20 | -0.45% | 1,779,458 |
| Sep 29, 2026 | 22.30 | 22.80 | 22.00 | 22.30 | 22.30 | -0.89% | 3,071,557 |
| Sep 28, 2026 | 22.20 | 22.70 | 22.00 | 22.50 | 22.50 | 1.81% | 2,423,736 |
| Sep 27, 2026 | 21.90 | 22.80 | 21.40 | 22.10 | 22.10 | 1.38% | 3,443,098 |
| 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 |