Fine Foods Limited (DSE:FINEFOODS)
Bangladesh · Delayed Price · Currency is BDT 438.50
+2.10 (0.48%)
At close: Nov 4, 2026
Fine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 439.70 | 439.70 | 430.00 | 436.40 | 436.40 | -0.41% | 47,275 |
| Nov 2, 2026 | 443.00 | 445.00 | 433.90 | 438.20 | 438.20 | -0.72% | 27,697 |
| Nov 1, 2026 | 439.70 | 448.00 | 439.50 | 441.40 | 441.40 | 0.57% | 184,875 |
| Oct 29, 2026 | 437.00 | 440.00 | 434.20 | 438.90 | 438.90 | 0.57% | 19,119 |
| Oct 28, 2026 | 435.00 | 438.40 | 434.50 | 436.40 | 436.40 | -0.57% | 18,952 |
| Oct 27, 2026 | 439.90 | 439.90 | 433.10 | 438.90 | 438.90 | - | 50,606 |
| Oct 26, 2026 | 437.10 | 441.00 | 432.00 | 438.90 | 438.90 | 0.34% | 43,551 |
| Oct 25, 2026 | 444.90 | 447.90 | 433.30 | 437.40 | 437.40 | -1.29% | 9,315 |
| Oct 19, 2026 | 443.10 | 445.00 | 435.30 | 443.10 | 443.10 | 0.27% | 18,898 |
| Oct 17, 2026 | 444.90 | 444.90 | 437.80 | 441.90 | 441.90 | 0.94% | 30,525 |
| Oct 15, 2026 | 438.30 | 443.70 | 436.40 | 437.80 | 437.80 | -1.35% | 9,903 |
| Oct 14, 2026 | 449.30 | 449.30 | 437.20 | 443.80 | 443.80 | -0.05% | 38,565 |
| Oct 13, 2026 | 443.10 | 451.00 | 438.40 | 444.00 | 444.00 | -0.38% | 19,463 |
| Oct 12, 2026 | 459.00 | 459.00 | 442.20 | 445.70 | 445.70 | -2.88% | 59,948 |
| Oct 11, 2026 | 461.50 | 468.90 | 455.40 | 458.90 | 458.90 | -0.54% | 164,556 |
| Oct 8, 2026 | 484.60 | 489.00 | 460.20 | 461.40 | 461.40 | -2.12% | 110,151 |
| Oct 7, 2026 | 471.40 | 478.50 | 469.00 | 471.40 | 471.40 | -0.44% | 77,845 |
| Oct 6, 2026 | 473.50 | 476.90 | 460.00 | 473.50 | 473.50 | 2.71% | 84,729 |
| Oct 5, 2026 | 461.00 | 467.00 | 458.40 | 461.00 | 461.00 | -0.84% | 33,475 |
| Oct 4, 2026 | 470.00 | 474.00 | 460.30 | 464.90 | 464.90 | -0.60% | 61,465 |
| Oct 1, 2026 | 450.40 | 469.90 | 450.40 | 467.70 | 467.70 | 3.86% | 73,287 |
| Sep 30, 2026 | 448.50 | 454.90 | 448.50 | 450.30 | 450.30 | - | 63,423 |
| Sep 29, 2026 | 442.00 | 454.00 | 442.00 | 450.30 | 450.30 | 0.92% | 51,649 |
| Sep 28, 2026 | 456.00 | 460.00 | 441.00 | 446.20 | 446.20 | -2.58% | 17,727 |
| Sep 27, 2026 | 458.60 | 466.00 | 456.00 | 458.00 | 458.00 | -0.76% | 24,878 |
| Sep 24, 2026 | 457.10 | 474.90 | 456.90 | 461.50 | 461.50 | 1.74% | 47,757 |
| Sep 23, 2026 | 453.60 | 457.50 | 444.00 | 453.60 | 453.60 | 3.14% | 99,242 |
| Sep 22, 2026 | 439.80 | 444.90 | 432.00 | 439.80 | 439.80 | 0.59% | 236,472 |
| Sep 21, 2026 | 437.20 | 448.50 | 432.40 | 437.20 | 437.20 | -0.70% | 50,646 |
| Sep 20, 2026 | 428.20 | 441.90 | 428.20 | 440.30 | 440.30 | -0.29% | 74,724 |
| Sep 17, 2026 | 433.10 | 445.90 | 433.10 | 441.60 | 441.60 | -0.25% | 27,476 |
| Sep 16, 2026 | 442.70 | 447.90 | 425.20 | 442.70 | 442.70 | 3.34% | 23,376 |
| Sep 15, 2026 | 428.40 | 431.30 | 420.40 | 428.40 | 428.40 | 0.23% | 34,659 |
| Sep 14, 2026 | 427.40 | 435.80 | 425.00 | 427.40 | 427.40 | -1.11% | 9,067 |
| Sep 13, 2026 | 440.00 | 446.30 | 425.00 | 432.20 | 432.20 | -2.53% | 24,964 |
| Sep 10, 2026 | 443.40 | 450.00 | 440.00 | 443.40 | 443.40 | -0.56% | 45,356 |
| Sep 9, 2026 | 446.70 | 451.80 | 440.10 | 445.90 | 445.90 | -0.16% | 45,535 |
| Sep 8, 2026 | 448.30 | 448.30 | 436.00 | 446.60 | 446.60 | 0.02% | 103,484 |
| Sep 7, 2026 | 446.50 | 447.00 | 425.00 | 446.50 | 446.50 | 0.79% | 36,533 |
| Sep 6, 2026 | 461.00 | 464.40 | 440.40 | 443.00 | 443.00 | -4.40% | 11,873 |
| Sep 3, 2026 | 466.20 | 466.20 | 461.00 | 463.40 | 463.40 | -0.52% | 19,024 |
| Sep 2, 2026 | 465.00 | 468.00 | 461.40 | 465.80 | 465.80 | 0.22% | 33,643 |
| Sep 1, 2026 | 472.20 | 473.00 | 462.50 | 464.80 | 464.80 | -1.57% | 47,660 |
| Aug 31, 2026 | 472.10 | 474.00 | 468.90 | 472.20 | 472.20 | -0.19% | 45,435 |
| Aug 30, 2026 | 469.90 | 478.60 | 468.00 | 473.10 | 473.10 | 1.09% | 45,524 |
| Aug 27, 2026 | 468.00 | 478.00 | 440.80 | 468.00 | 468.00 | 6.22% | 74,684 |
| Aug 25, 2026 | 440.60 | 444.00 | 420.20 | 440.60 | 440.60 | 2.58% | 40,959 |
| Aug 24, 2026 | 423.10 | 430.80 | 415.40 | 429.50 | 429.50 | -0.49% | 97,641 |
| Aug 23, 2026 | 435.40 | 435.40 | 423.10 | 431.60 | 431.60 | -0.96% | 41,648 |
| Aug 20, 2026 | 435.80 | 437.00 | 423.90 | 435.80 | 435.80 | 0.02% | 49,310 |