Fine Foods Limited (DSE:FINEFOODS)
Bangladesh · Delayed Price · Currency is BDT 468.90
-0.20 (-0.04%)
At close: Mar 4, 2026
Fine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 469.10 | 471.90 | 463.00 | 469.10 | 469.10 | -0.49% | 89,835 |
| Mar 2, 2026 | 471.40 | 472.40 | 467.70 | 471.40 | 471.40 | -0.08% | 86,646 |
| Mar 1, 2026 | 464.00 | 474.40 | 438.50 | 471.80 | 471.80 | 0.19% | 136,589 |
| Feb 26, 2026 | 469.50 | 472.00 | 468.50 | 470.90 | 470.90 | -0.02% | 157,766 |
| Feb 25, 2026 | 471.00 | 472.40 | 468.50 | 471.00 | 471.00 | -0.17% | 72,466 |
| Feb 24, 2026 | 471.80 | 472.50 | 468.50 | 471.80 | 471.80 | 0.19% | 236,895 |
| Feb 23, 2026 | 471.10 | 471.90 | 467.70 | 470.90 | 470.90 | -0.04% | 201,884 |
| Feb 22, 2026 | 474.60 | 474.60 | 465.40 | 471.10 | 471.10 | -0.06% | 188,594 |
| Feb 19, 2026 | 471.40 | 474.00 | 469.20 | 471.40 | 471.40 | 0.36% | 126,181 |
| Feb 18, 2026 | 469.70 | 470.00 | 466.50 | 469.70 | 469.70 | 0.15% | 96,747 |
| Feb 17, 2026 | 469.00 | 474.20 | 465.00 | 469.00 | 469.00 | 0.54% | 87,511 |
| Feb 16, 2026 | 465.80 | 468.00 | 461.30 | 466.50 | 466.50 | 0.34% | 122,443 |
| Feb 15, 2026 | 467.30 | 470.00 | 460.90 | 464.90 | 464.90 | - | 177,241 |
| Feb 10, 2026 | 469.90 | 469.90 | 458.00 | 464.90 | 464.90 | 1.48% | 113,840 |
| Feb 9, 2026 | 458.10 | 458.80 | 452.00 | 458.10 | 458.10 | 0.22% | 272,999 |
| Feb 8, 2026 | 470.10 | 470.10 | 451.00 | 457.10 | 457.10 | -0.17% | 143,408 |
| Feb 5, 2026 | 459.50 | 462.80 | 452.30 | 457.90 | 457.90 | 0.13% | 163,242 |
| Feb 3, 2026 | 442.20 | 458.90 | 442.20 | 457.30 | 457.30 | 2.79% | 243,396 |
| Feb 2, 2026 | 444.90 | 446.80 | 438.50 | 444.90 | 444.90 | 1.21% | 153,073 |
| Feb 1, 2026 | 442.00 | 442.00 | 432.20 | 439.60 | 439.60 | 0.14% | 351,002 |
| Jan 29, 2026 | 439.00 | 442.00 | 437.50 | 439.00 | 439.00 | -0.23% | 99,508 |
| Jan 28, 2026 | 440.00 | 441.00 | 433.20 | 440.00 | 440.00 | 1.31% | 159,807 |
| Jan 27, 2026 | 425.40 | 434.90 | 425.30 | 434.30 | 434.30 | 1.45% | 352,857 |
| Jan 26, 2026 | 428.10 | 432.00 | 425.60 | 428.10 | 428.10 | -0.79% | 131,819 |
| Jan 25, 2026 | 430.10 | 433.80 | 429.20 | 431.50 | 431.50 | -0.51% | 137,619 |
| 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 |