Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh · Delayed Price · Currency is BDT 14.10
-0.20 (-1.40%)
At close: May 5, 2026
DSE:FEKDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 14.10 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | 946,599 |
| May 4, 2026 | 14.30 | 14.40 | 14.00 | 14.30 | 14.30 | 1.42% | 794,126 |
| May 3, 2026 | 14.30 | 14.40 | 13.90 | 14.10 | 14.10 | -2.08% | 2,502,741 |
| Apr 30, 2026 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | -4.64% | 2,332,052 |
| Apr 29, 2026 | 15.10 | 15.90 | 14.90 | 15.10 | 15.10 | 2.03% | 4,059,684 |
| Apr 28, 2026 | 14.80 | 15.20 | 14.70 | 14.80 | 14.80 | -1.33% | 2,776,585 |
| Apr 27, 2026 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | 0.67% | 1,259,640 |
| Apr 26, 2026 | 15.10 | 15.30 | 14.80 | 14.90 | 14.90 | -1.32% | 1,787,643 |
| Apr 23, 2026 | 15.20 | 15.30 | 14.90 | 15.10 | 15.10 | -0.66% | 1,988,654 |
| Apr 22, 2026 | 15.90 | 15.90 | 15.10 | 15.20 | 15.20 | -3.18% | 2,414,099 |
| Apr 21, 2026 | 14.80 | 16.00 | 14.80 | 15.70 | 15.70 | 6.80% | 5,103,069 |
| Apr 20, 2026 | 14.40 | 14.80 | 14.40 | 14.70 | 14.70 | 2.08% | 2,328,827 |
| Apr 19, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 1,829,427 |
| Apr 16, 2026 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | - | 1,050,049 |
| Apr 15, 2026 | 14.30 | 14.50 | 14.00 | 14.30 | 14.30 | 2.14% | 1,431,443 |
| Apr 13, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | - | 450,521 |
| Apr 12, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - | 575,385 |
| Apr 9, 2026 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | -2.10% | 1,070,009 |
| Apr 8, 2026 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | 2.14% | 797,269 |
| Apr 7, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 381,038 |
| Apr 6, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 362,196 |
| Apr 5, 2026 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -2.11% | 1,013,534 |
| Apr 2, 2026 | 14.20 | 14.50 | 14.20 | 14.20 | 14.20 | -1.39% | 655,652 |
| Apr 1, 2026 | 14.10 | 14.50 | 14.10 | 14.40 | 14.40 | 1.41% | 898,087 |
| Mar 31, 2026 | 14.30 | 14.40 | 14.10 | 14.20 | 14.20 | -0.70% | 556,201 |
| Mar 30, 2026 | 14.30 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 878,584 |
| Mar 29, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 1,037,230 |
| Mar 25, 2026 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | 2.14% | 954,877 |
| Mar 24, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 306,261 |
| Mar 16, 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 393,010 |
| Mar 15, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | - | 521,614 |
| Mar 12, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 519,501 |
| Mar 11, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 477,246 |
| Mar 10, 2026 | 13.60 | 13.90 | 13.50 | 13.80 | 13.80 | 1.47% | 538,934 |
| Mar 9, 2026 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | - | 525,616 |
| Mar 8, 2026 | 14.00 | 14.30 | 13.50 | 13.60 | 13.60 | -2.86% | 1,410,742 |
| Mar 5, 2026 | 14.10 | 14.30 | 13.90 | 14.00 | 14.00 | -0.71% | 576,583 |
| Mar 4, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | - | 464,639 |
| Mar 3, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 1,304,398 |
| Mar 2, 2026 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 421,620 |
| Mar 1, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -3.40% | 907,174 |
| Feb 26, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 902,671 |
| Feb 25, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | -0.68% | 470,238 |
| Feb 24, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | - | 1,031,221 |
| Feb 23, 2026 | 14.40 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 927,778 |
| Feb 22, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 832,102 |
| Feb 19, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 561,215 |
| Feb 18, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -0.69% | 1,261,289 |
| Feb 17, 2026 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | -1.36% | 1,133,385 |
| Feb 16, 2026 | 14.90 | 15.00 | 14.50 | 14.70 | 14.70 | -1.34% | 1,208,721 |