Fine Foods Limited (DSE:FINEFOODS)
Bangladesh · Delayed Price · Currency is BDT 433.70
+0.30 (0.07%)
At close: Jan 22, 2026
Fine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 433.70 | 434.50 | 427.20 | 433.70 | 433.70 | 0.07% | 256,710 |
| Jan 21, 2026 | 433.40 | 439.10 | 431.70 | 433.40 | 433.40 | -0.62% | 104,926 |
| Jan 20, 2026 | 436.10 | 439.60 | 435.00 | 436.10 | 436.10 | 0.25% | 195,327 |
| Jan 19, 2026 | 427.50 | 439.10 | 427.00 | 435.00 | 435.00 | 1.45% | 98,707 |
| Jan 18, 2026 | 427.00 | 429.90 | 424.70 | 428.80 | 428.80 | 0.52% | 121,685 |
| Jan 15, 2026 | 411.00 | 427.10 | 411.00 | 426.60 | 426.60 | 0.12% | 112,001 |
| Jan 14, 2026 | 426.10 | 428.00 | 424.00 | 426.10 | 426.10 | -0.26% | 134,604 |
| Jan 13, 2026 | 426.80 | 429.00 | 422.00 | 427.20 | 427.20 | 0.09% | 200,451 |
| Jan 12, 2026 | 426.80 | 432.00 | 422.70 | 426.80 | 426.80 | 0.02% | 234,663 |
| Jan 11, 2026 | 403.00 | 428.90 | 403.00 | 426.70 | 426.70 | 6.17% | 243,826 |
| Jan 8, 2026 | 401.90 | 404.50 | 380.00 | 401.90 | 401.90 | 5.43% | 208,014 |
| Jan 7, 2026 | 381.20 | 381.90 | 379.20 | 381.20 | 381.20 | 0.24% | 156,252 |
| Jan 6, 2026 | 379.60 | 380.50 | 376.90 | 380.30 | 380.30 | 0.18% | 151,652 |
| Jan 5, 2026 | 379.60 | 382.90 | 376.60 | 379.60 | 379.60 | -0.32% | 103,868 |
| Jan 4, 2026 | 383.00 | 383.00 | 376.30 | 380.80 | 380.80 | 0.11% | 225,297 |
| Jan 1, 2026 | 380.20 | 383.60 | 379.00 | 380.40 | 380.40 | 0.03% | 66,711 |
| Dec 30, 2025 | 377.10 | 381.50 | 377.10 | 380.30 | 380.30 | 0.13% | 157,067 |
| Dec 29, 2025 | 374.00 | 381.00 | 374.00 | 379.80 | 379.80 | 0.05% | 170,757 |
| Dec 28, 2025 | 382.10 | 382.10 | 375.10 | 379.60 | 379.60 | -0.32% | 142,641 |
| Dec 24, 2025 | 401.00 | 401.00 | 376.80 | 380.80 | 380.80 | -0.03% | 165,143 |
| Dec 23, 2025 | 380.90 | 381.70 | 375.80 | 380.90 | 380.90 | 0.05% | 158,575 |
| Dec 22, 2025 | 380.10 | 381.70 | 378.30 | 380.70 | 380.70 | 0.16% | 154,757 |
| Dec 21, 2025 | 378.90 | 381.00 | 371.50 | 380.10 | 380.10 | 0.29% | 194,290 |
| Dec 18, 2025 | 377.00 | 380.90 | 371.10 | 379.00 | 379.00 | 0.32% | 194,630 |
| Dec 17, 2025 | 372.00 | 381.00 | 372.00 | 377.80 | 377.80 | 1.56% | 209,293 |
| Dec 15, 2025 | 367.10 | 373.00 | 367.00 | 372.00 | 372.00 | 1.33% | 282,692 |
| Dec 14, 2025 | 371.90 | 373.50 | 362.20 | 367.10 | 367.10 | -0.24% | 267,881 |
| Dec 11, 2025 | 368.00 | 370.00 | 354.90 | 368.00 | 368.00 | 4.43% | 115,237 |
| Dec 10, 2025 | 352.40 | 354.50 | 346.50 | 352.40 | 352.40 | 0.74% | 168,656 |
| Dec 9, 2025 | 349.80 | 350.90 | 341.00 | 349.80 | 349.80 | 2.37% | 181,374 |
| Dec 8, 2025 | 338.00 | 343.60 | 330.10 | 341.70 | 341.70 | 1.21% | 202,318 |
| Dec 7, 2025 | 326.00 | 339.00 | 326.00 | 337.60 | 337.60 | 3.62% | 135,878 |
| Dec 4, 2025 | 317.00 | 339.00 | 315.50 | 325.80 | 325.80 | 2.78% | 186,852 |
| Dec 3, 2025 | 317.00 | 319.70 | 315.20 | 317.00 | 317.00 | -0.25% | 150,859 |
| Dec 2, 2025 | 317.20 | 319.50 | 315.90 | 317.80 | 317.80 | 0.32% | 119,654 |
| Dec 1, 2025 | 316.80 | 318.90 | 311.90 | 316.80 | 316.80 | 0.44% | 205,137 |
| Nov 30, 2025 | 315.00 | 316.70 | 312.40 | 315.40 | 315.40 | 0.22% | 262,439 |
| Nov 27, 2025 | 310.00 | 315.40 | 309.00 | 314.70 | 314.70 | 1.94% | 124,427 |
| Nov 26, 2025 | 303.10 | 309.80 | 302.00 | 308.70 | 308.70 | 1.48% | 230,544 |
| Nov 25, 2025 | 303.00 | 305.00 | 300.00 | 304.20 | 304.20 | 0.30% | 119,221 |
| Nov 24, 2025 | 306.80 | 306.80 | 300.60 | 303.30 | 303.30 | 0.36% | 169,514 |
| Nov 23, 2025 | 300.00 | 304.40 | 298.00 | 302.20 | 302.20 | -1.14% | 102,046 |
| Nov 20, 2025 | 301.50 | 313.80 | 301.50 | 305.70 | 305.70 | 1.97% | 349,346 |
| Nov 19, 2025 | 282.80 | 305.00 | 276.00 | 299.80 | 299.80 | 6.80% | 252,692 |
| Nov 17, 2025 | 289.90 | 289.90 | 278.00 | 280.70 | 279.30 | 0.36% | 54,602 |
| Nov 16, 2025 | 284.60 | 284.60 | 270.00 | 279.70 | 278.30 | -2.71% | 52,347 |
| Nov 13, 2025 | 292.90 | 295.10 | 283.50 | 287.50 | 286.07 | -1.91% | 147,193 |
| Nov 12, 2025 | 296.90 | 299.10 | 286.10 | 293.10 | 291.64 | -0.85% | 33,708 |
| Nov 11, 2025 | 292.30 | 298.80 | 291.00 | 295.60 | 294.13 | 1.13% | 103,734 |
| Nov 10, 2025 | 305.00 | 305.00 | 288.80 | 292.30 | 290.84 | -3.37% | 150,220 |