Fine Foods Limited (DSE:FINEFOODS)
Bangladesh · Delayed Price · Currency is BDT 306.20
-0.40 (-0.13%)
At close: Nov 3, 2025
Fine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 308.90 | 308.90 | 302.00 | 306.20 | 306.20 | -0.13% | 117,252 |
| Nov 2, 2025 | 308.30 | 310.20 | 305.50 | 306.60 | 306.60 | -0.55% | 35,116 |
| Oct 30, 2025 | 310.60 | 313.00 | 305.10 | 308.30 | 308.30 | -1.34% | 107,742 |
| Oct 29, 2025 | 318.00 | 318.00 | 308.30 | 312.50 | 312.50 | 0.68% | 110,024 |
| Oct 28, 2025 | 310.60 | 312.30 | 307.00 | 310.40 | 310.40 | -0.19% | 99,928 |
| Oct 27, 2025 | 310.00 | 312.00 | 306.00 | 311.00 | 311.00 | 0.58% | 99,873 |
| Oct 26, 2025 | 312.10 | 312.80 | 305.00 | 309.20 | 309.20 | -1.31% | 133,609 |
| Oct 23, 2025 | 313.80 | 314.10 | 308.20 | 313.30 | 313.30 | 0.03% | 103,950 |
| Oct 22, 2025 | 313.40 | 313.90 | 308.00 | 313.20 | 313.20 | 0.42% | 163,663 |
| Oct 21, 2025 | 302.40 | 313.00 | 302.40 | 311.90 | 311.90 | 2.50% | 122,821 |
| Oct 20, 2025 | 303.50 | 308.00 | 301.60 | 304.30 | 304.30 | 0.60% | 190,568 |
| Oct 19, 2025 | 302.80 | 306.50 | 297.30 | 302.50 | 302.50 | -0.07% | 87,194 |
| Oct 16, 2025 | 299.00 | 304.70 | 293.60 | 302.70 | 302.70 | 0.26% | 184,794 |
| Oct 15, 2025 | 308.00 | 308.00 | 298.20 | 301.90 | 301.90 | -1.37% | 148,580 |
| Oct 14, 2025 | 310.20 | 314.50 | 302.00 | 306.10 | 306.10 | -1.32% | 92,941 |
| Oct 13, 2025 | 308.80 | 311.00 | 307.50 | 310.20 | 310.20 | 0.62% | 172,492 |
| Oct 12, 2025 | 308.70 | 309.90 | 304.10 | 308.30 | 308.30 | 0.29% | 181,293 |
| Oct 9, 2025 | 305.00 | 310.00 | 304.30 | 307.40 | 307.40 | 0.79% | 190,118 |
| Oct 8, 2025 | 309.60 | 312.50 | 300.00 | 305.00 | 305.00 | -1.55% | 146,142 |
| Oct 7, 2025 | 315.80 | 315.80 | 307.10 | 309.80 | 309.80 | -1.46% | 83,406 |
| Oct 6, 2025 | 315.40 | 316.30 | 313.40 | 314.40 | 314.40 | -0.32% | 143,014 |
| Oct 5, 2025 | 317.10 | 317.20 | 314.00 | 315.40 | 315.40 | -0.41% | 79,451 |
| Sep 30, 2025 | 318.70 | 318.70 | 315.00 | 316.70 | 316.70 | 0.35% | 134,720 |
| Sep 29, 2025 | 315.10 | 316.60 | 312.20 | 315.60 | 315.60 | 0.16% | 195,618 |
| Sep 28, 2025 | 315.70 | 323.60 | 311.20 | 315.10 | 315.10 | 0.06% | 160,609 |
| Sep 25, 2025 | 306.60 | 324.90 | 306.60 | 314.90 | 314.90 | 2.81% | 153,521 |
| Sep 24, 2025 | 299.60 | 307.50 | 299.60 | 306.30 | 306.30 | 1.56% | 153,759 |
| Sep 23, 2025 | 302.00 | 302.00 | 297.40 | 301.60 | 301.60 | 0.23% | 136,897 |
| Sep 22, 2025 | 300.00 | 302.00 | 295.00 | 300.90 | 300.90 | 0.53% | 128,533 |
| Sep 21, 2025 | 304.90 | 305.70 | 296.00 | 299.30 | 299.30 | -0.66% | 75,085 |
| Sep 18, 2025 | 300.10 | 302.00 | 296.10 | 301.30 | 301.30 | 0.03% | 96,470 |
| Sep 17, 2025 | 302.40 | 302.50 | 298.00 | 301.20 | 301.20 | 0.33% | 100,076 |
| Sep 16, 2025 | 301.00 | 302.00 | 294.00 | 300.20 | 300.20 | -0.23% | 267,705 |
| Sep 15, 2025 | 302.00 | 304.90 | 292.00 | 300.90 | 300.90 | -1.41% | 380,259 |
| Sep 14, 2025 | 311.00 | 311.00 | 302.30 | 305.20 | 305.20 | -1.52% | 105,826 |
| Sep 11, 2025 | 311.90 | 315.00 | 305.00 | 309.90 | 309.90 | 0.75% | 131,563 |
| Sep 10, 2025 | 292.80 | 314.00 | 292.80 | 307.60 | 307.60 | 5.20% | 197,776 |
| Sep 9, 2025 | 290.40 | 293.90 | 288.00 | 292.40 | 292.40 | 0.03% | 296,945 |
| Sep 8, 2025 | 289.40 | 293.60 | 289.40 | 292.30 | 292.30 | 0.27% | 72,423 |
| Sep 7, 2025 | 293.70 | 293.70 | 287.60 | 291.50 | 291.50 | -0.14% | 242,764 |
| Sep 4, 2025 | 294.50 | 294.50 | 289.90 | 291.90 | 291.90 | -0.14% | 109,121 |
| Sep 3, 2025 | 291.00 | 294.60 | 287.10 | 292.30 | 292.30 | 0.48% | 168,027 |
| Sep 2, 2025 | 293.00 | 293.10 | 289.50 | 290.90 | 290.90 | 0.41% | 90,428 |
| Sep 1, 2025 | 291.50 | 292.90 | 286.00 | 289.70 | 289.70 | 0.70% | 175,562 |
| Aug 31, 2025 | 285.00 | 289.00 | 282.00 | 287.70 | 287.70 | 1.12% | 175,063 |
| Aug 28, 2025 | 282.00 | 285.70 | 281.70 | 284.50 | 284.50 | 0.21% | 290,578 |
| Aug 27, 2025 | 285.60 | 285.60 | 281.10 | 283.90 | 283.90 | 0.39% | 238,737 |
| Aug 26, 2025 | 280.20 | 284.20 | 280.20 | 282.80 | 282.80 | 0.64% | 114,137 |
| Aug 25, 2025 | 280.70 | 287.40 | 275.50 | 281.00 | 281.00 | 0.72% | 276,248 |
| Aug 24, 2025 | 262.60 | 281.20 | 262.60 | 279.00 | 279.00 | 6.20% | 233,578 |