Fine Foods Limited (DSE:FINEFOODS)
Bangladesh · Delayed Price · Currency is BDT 325.80
+8.80 (2.78%)
At close: Dec 4, 2025
Fine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 9, 2025 | 308.50 | 312.50 | 299.00 | 302.50 | 300.99 | -0.92% | 165,244 |
| Nov 6, 2025 | 301.00 | 305.90 | 300.40 | 305.30 | 303.78 | 1.06% | 73,317 |
| Nov 5, 2025 | 303.00 | 304.80 | 299.40 | 302.10 | 300.59 | -1.08% | 74,937 |
| Nov 4, 2025 | 310.70 | 310.70 | 301.70 | 305.40 | 303.88 | -0.26% | 100,172 |
| Nov 3, 2025 | 308.90 | 308.90 | 302.00 | 306.20 | 304.67 | -0.13% | 117,252 |
| Nov 2, 2025 | 308.30 | 310.20 | 305.50 | 306.60 | 305.07 | -0.55% | 35,116 |
| Oct 30, 2025 | 310.60 | 313.00 | 305.10 | 308.30 | 306.76 | -1.34% | 107,742 |
| Oct 29, 2025 | 318.00 | 318.00 | 308.30 | 312.50 | 310.94 | 0.68% | 110,024 |
| Oct 28, 2025 | 310.60 | 312.30 | 307.00 | 310.40 | 308.85 | -0.19% | 99,928 |
| Oct 27, 2025 | 310.00 | 312.00 | 306.00 | 311.00 | 309.45 | 0.58% | 99,873 |
| Oct 26, 2025 | 312.10 | 312.80 | 305.00 | 309.20 | 307.66 | -1.31% | 133,609 |
| Oct 23, 2025 | 313.80 | 314.10 | 308.20 | 313.30 | 311.74 | 0.03% | 103,950 |
| Oct 22, 2025 | 313.40 | 313.90 | 308.00 | 313.20 | 311.64 | 0.42% | 163,663 |
| Oct 21, 2025 | 302.40 | 313.00 | 302.40 | 311.90 | 310.34 | 2.50% | 122,821 |
| Oct 20, 2025 | 303.50 | 308.00 | 301.60 | 304.30 | 302.78 | 0.60% | 190,568 |
| Oct 19, 2025 | 302.80 | 306.50 | 297.30 | 302.50 | 300.99 | -0.07% | 87,194 |
| Oct 16, 2025 | 299.00 | 304.70 | 293.60 | 302.70 | 301.19 | 0.26% | 184,794 |
| Oct 15, 2025 | 308.00 | 308.00 | 298.20 | 301.90 | 300.39 | -1.37% | 148,580 |
| Oct 14, 2025 | 310.20 | 314.50 | 302.00 | 306.10 | 304.57 | -1.32% | 92,941 |
| Oct 13, 2025 | 308.80 | 311.00 | 307.50 | 310.20 | 308.65 | 0.62% | 172,492 |
| Oct 12, 2025 | 308.70 | 309.90 | 304.10 | 308.30 | 306.76 | 0.29% | 181,293 |
| Oct 9, 2025 | 305.00 | 310.00 | 304.30 | 307.40 | 305.87 | 0.79% | 190,118 |
| Oct 8, 2025 | 309.60 | 312.50 | 300.00 | 305.00 | 303.48 | -1.55% | 146,142 |
| Oct 7, 2025 | 315.80 | 315.80 | 307.10 | 309.80 | 308.25 | -1.46% | 83,406 |
| Oct 6, 2025 | 315.40 | 316.30 | 313.40 | 314.40 | 312.83 | -0.32% | 143,014 |
| Oct 5, 2025 | 317.10 | 317.20 | 314.00 | 315.40 | 313.83 | -0.41% | 79,451 |
| Sep 30, 2025 | 318.70 | 318.70 | 315.00 | 316.70 | 315.12 | 0.35% | 134,720 |
| Sep 29, 2025 | 315.10 | 316.60 | 312.20 | 315.60 | 314.03 | 0.16% | 195,618 |
| Sep 28, 2025 | 315.70 | 323.60 | 311.20 | 315.10 | 313.53 | 0.06% | 160,609 |
| Sep 25, 2025 | 306.60 | 324.90 | 306.60 | 314.90 | 313.33 | 2.81% | 153,521 |
| Sep 24, 2025 | 299.60 | 307.50 | 299.60 | 306.30 | 304.77 | 1.56% | 153,759 |
| Sep 23, 2025 | 302.00 | 302.00 | 297.40 | 301.60 | 300.10 | 0.23% | 136,897 |