Fine Foods Limited (DSE:FINEFOODS)
Bangladesh · Delayed Price · Currency is BDT 550.20
+17.40 (3.27%)
At close: May 6, 2026
Fine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 542.00 | 552.00 | 535.00 | 550.20 | 550.20 | 3.27% | 114,285 |
| May 5, 2026 | 532.00 | 538.60 | 529.80 | 532.80 | 532.80 | 0.59% | 64,941 |
| May 4, 2026 | 532.00 | 532.60 | 524.40 | 529.70 | 529.70 | -0.08% | 56,190 |
| May 3, 2026 | 531.00 | 535.60 | 526.60 | 530.10 | 530.10 | -0.15% | 90,958 |
| Apr 30, 2026 | 530.90 | 545.00 | 526.20 | 530.90 | 530.90 | 0.08% | 136,393 |
| Apr 29, 2026 | 530.50 | 533.00 | 506.00 | 530.50 | 530.50 | 4.78% | 199,556 |
| Apr 28, 2026 | 494.80 | 508.00 | 491.50 | 506.30 | 506.30 | 3.05% | 89,437 |
| Apr 27, 2026 | 492.00 | 492.20 | 490.00 | 491.30 | 491.30 | 0.10% | 113,256 |
| Apr 26, 2026 | 494.80 | 495.00 | 488.00 | 490.80 | 490.80 | -0.83% | 42,797 |
| Apr 23, 2026 | 498.40 | 498.40 | 491.90 | 494.90 | 494.90 | -0.18% | 99,336 |
| Apr 22, 2026 | 494.90 | 497.00 | 491.10 | 495.80 | 495.80 | -0.02% | 103,549 |
| Apr 21, 2026 | 496.00 | 499.20 | 491.00 | 495.90 | 495.90 | -0.72% | 101,397 |
| Apr 20, 2026 | 499.10 | 500.00 | 494.70 | 499.50 | 499.50 | -0.04% | 53,157 |
| Apr 19, 2026 | 505.80 | 505.90 | 495.20 | 499.70 | 499.70 | -0.28% | 75,270 |
| Apr 16, 2026 | 504.90 | 505.20 | 497.00 | 501.10 | 501.10 | -0.69% | 61,609 |
| Apr 15, 2026 | 500.20 | 505.00 | 498.60 | 504.60 | 504.60 | 1.22% | 89,502 |
| Apr 13, 2026 | 498.50 | 510.00 | 490.80 | 498.50 | 498.50 | 0.97% | 193,360 |
| Apr 12, 2026 | 490.10 | 498.90 | 489.10 | 493.70 | 493.70 | 0.10% | 113,876 |
| Apr 9, 2026 | 490.00 | 494.00 | 490.00 | 493.20 | 493.20 | -0.06% | 94,669 |
| Apr 8, 2026 | 498.90 | 499.00 | 491.80 | 493.50 | 493.50 | -0.26% | 54,438 |
| Apr 7, 2026 | 498.80 | 501.00 | 491.00 | 494.80 | 494.80 | 0.02% | 55,624 |
| Apr 6, 2026 | 490.00 | 500.00 | 485.00 | 494.70 | 494.70 | 1.52% | 66,304 |
| Apr 5, 2026 | 485.00 | 488.90 | 479.00 | 487.30 | 487.30 | 1.04% | 183,890 |
| Apr 2, 2026 | 482.00 | 485.10 | 479.20 | 482.30 | 482.30 | -0.58% | 131,815 |
| Apr 1, 2026 | 485.10 | 486.10 | 480.60 | 485.10 | 485.10 | 0.10% | 91,316 |
| Mar 31, 2026 | 482.80 | 489.00 | 479.30 | 484.60 | 484.60 | -0.04% | 244,049 |
| Mar 30, 2026 | 484.80 | 488.40 | 463.60 | 484.80 | 484.80 | 4.17% | 208,040 |
| Mar 29, 2026 | 469.80 | 470.20 | 463.50 | 465.40 | 465.40 | -0.94% | 264,782 |
| Mar 25, 2026 | 469.80 | 470.50 | 464.20 | 469.80 | 469.80 | 0.43% | 133,346 |
| Mar 24, 2026 | 467.80 | 470.00 | 462.90 | 467.80 | 467.80 | 0.52% | 94,198 |
| Mar 16, 2026 | 465.00 | 467.50 | 462.20 | 465.40 | 465.40 | 0.26% | 47,611 |
| Mar 15, 2026 | 464.00 | 464.90 | 460.90 | 464.20 | 464.20 | 0.06% | 148,343 |
| Mar 12, 2026 | 467.00 | 467.00 | 459.10 | 463.90 | 463.90 | 0.02% | 98,678 |
| Mar 11, 2026 | 463.80 | 466.00 | 462.60 | 463.80 | 463.80 | -0.04% | 84,048 |
| Mar 10, 2026 | 464.00 | 466.10 | 461.50 | 464.00 | 464.00 | 0.13% | 69,879 |
| Mar 9, 2026 | 463.40 | 464.20 | 450.70 | 463.40 | 463.40 | 0.35% | 156,191 |
| Mar 8, 2026 | 461.90 | 467.70 | 450.00 | 461.80 | 461.80 | -1.49% | 48,257 |
| Mar 5, 2026 | 465.30 | 469.40 | 463.70 | 468.80 | 468.80 | -0.02% | 104,912 |
| Mar 4, 2026 | 463.00 | 469.80 | 463.00 | 468.90 | 468.90 | -0.04% | 87,384 |
| 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 |