Fine Foods Limited (DSE:FINEFOODS)
Bangladesh · Delayed Price · Currency is BDT 292.30
+0.80 (0.27%)
At close: Sep 8, 2025
Fine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 265.70 | 266.70 | 255.00 | 262.70 | 262.70 | -1.13% | 208,293 |
| Aug 20, 2025 | 267.20 | 270.00 | 260.10 | 265.70 | 265.70 | -1.23% | 99,167 |
| Aug 19, 2025 | 272.60 | 272.60 | 268.00 | 269.00 | 269.00 | -0.04% | 107,808 |
| Aug 18, 2025 | 269.70 | 270.00 | 267.00 | 269.10 | 269.10 | 0.67% | 101,383 |
| Aug 17, 2025 | 266.90 | 268.70 | 266.10 | 267.30 | 267.30 | 0.04% | 178,721 |
| Aug 14, 2025 | 269.30 | 269.50 | 266.50 | 267.20 | 267.20 | -0.71% | 92,192 |
| Aug 13, 2025 | 270.00 | 270.00 | 266.30 | 269.10 | 269.10 | -0.30% | 149,284 |
| Aug 12, 2025 | 274.00 | 274.00 | 265.40 | 269.90 | 269.90 | -0.33% | 172,750 |
| Aug 11, 2025 | 264.00 | 271.90 | 264.00 | 270.80 | 270.80 | 2.23% | 243,704 |
| Aug 10, 2025 | 265.10 | 268.00 | 258.10 | 264.90 | 264.90 | 2.40% | 219,333 |
| Aug 7, 2025 | 259.40 | 260.00 | 254.60 | 258.70 | 258.70 | -0.31% | 92,573 |
| Aug 6, 2025 | 259.40 | 262.00 | 242.10 | 259.50 | 259.50 | -1.14% | 240,770 |
| Aug 4, 2025 | 259.20 | 263.30 | 258.30 | 262.50 | 262.50 | 0.08% | 185,003 |
| Aug 3, 2025 | 256.10 | 262.80 | 256.10 | 262.30 | 262.30 | 1.16% | 280,833 |
| Jul 31, 2025 | 259.00 | 261.90 | 256.50 | 259.30 | 259.30 | -0.69% | 135,780 |
| Jul 30, 2025 | 261.50 | 262.80 | 258.90 | 261.10 | 261.10 | 0.62% | 141,728 |
| Jul 29, 2025 | 255.30 | 260.80 | 255.30 | 259.50 | 259.50 | 1.01% | 141,132 |
| Jul 28, 2025 | 257.00 | 258.80 | 254.40 | 256.90 | 256.90 | 0.59% | 77,319 |
| Jul 27, 2025 | 252.10 | 255.90 | 252.10 | 255.40 | 255.40 | 0.55% | 65,069 |
| Jul 24, 2025 | 253.20 | 254.70 | 251.20 | 254.00 | 254.00 | 0.43% | 174,879 |
| Jul 23, 2025 | 251.20 | 253.70 | 251.00 | 252.90 | 252.90 | 0.24% | 80,152 |
| Jul 22, 2025 | 252.40 | 252.80 | 250.10 | 252.30 | 252.30 | 0.16% | 121,342 |
| Jul 21, 2025 | 253.70 | 253.90 | 250.30 | 251.90 | 251.90 | -0.43% | 177,586 |
| Jul 20, 2025 | 253.20 | 255.20 | 251.70 | 253.00 | 253.00 | 0.08% | 140,462 |
| Jul 17, 2025 | 252.10 | 254.40 | 250.30 | 252.80 | 252.80 | 0.20% | 318,402 |
| Jul 16, 2025 | 255.00 | 255.00 | 250.50 | 252.30 | 252.30 | 0.84% | 177,098 |
| Jul 15, 2025 | 250.00 | 251.80 | 248.20 | 250.20 | 250.20 | 0.81% | 216,753 |
| Jul 14, 2025 | 248.70 | 249.90 | 246.50 | 248.20 | 248.20 | 0.20% | 250,777 |
| Jul 13, 2025 | 244.80 | 249.00 | 241.40 | 247.70 | 247.70 | 1.77% | 169,421 |
| Jul 10, 2025 | 240.10 | 245.00 | 239.20 | 243.40 | 243.40 | 1.63% | 420,278 |
| Jul 9, 2025 | 237.00 | 242.20 | 236.00 | 239.50 | 239.50 | 1.18% | 277,701 |
| Jul 8, 2025 | 236.00 | 237.50 | 233.00 | 236.70 | 236.70 | 0.68% | 247,059 |
| Jul 7, 2025 | 233.50 | 235.70 | 228.00 | 235.10 | 235.10 | 0.51% | 373,409 |
| Jul 3, 2025 | 235.20 | 236.30 | 228.30 | 233.90 | 233.90 | -1.14% | 379,224 |
| Jul 2, 2025 | 235.70 | 237.70 | 235.20 | 236.60 | 236.60 | -0.08% | 217,082 |
| Jun 30, 2025 | 236.60 | 238.00 | 235.00 | 236.80 | 236.80 | 0.21% | 326,531 |
| Jun 29, 2025 | 234.80 | 237.30 | 234.80 | 236.30 | 236.30 | 0.17% | 237,355 |
| Jun 26, 2025 | 234.50 | 236.70 | 234.00 | 235.90 | 235.90 | 0.64% | 257,692 |