Fine Foods Limited (DSE:FINEFOODS)
Bangladesh · Delayed Price · Currency is BDT 461.50
+7.90 (1.74%)
At close: Sep 24, 2026
Fine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 435.70 | 439.70 | 423.60 | 435.70 | 435.70 | 0.02% | 88,150 |
| Aug 18, 2026 | 430.00 | 441.40 | 421.00 | 435.60 | 435.60 | 1.59% | 37,219 |
| Aug 17, 2026 | 428.80 | 435.00 | 395.70 | 428.80 | 428.80 | -1.11% | 439,156 |
| Aug 16, 2026 | 442.00 | 448.10 | 428.00 | 433.60 | 433.60 | -1.79% | 35,677 |
| Aug 13, 2026 | 456.00 | 458.10 | 437.00 | 441.50 | 441.50 | -2.41% | 102,945 |
| Aug 12, 2026 | 452.40 | 460.10 | 445.30 | 452.40 | 452.40 | -1.37% | 41,008 |
| Aug 11, 2026 | 458.70 | 464.30 | 449.00 | 458.70 | 458.70 | -0.04% | 108,141 |
| Aug 10, 2026 | 470.00 | 470.00 | 450.70 | 458.90 | 458.90 | -0.86% | 17,475 |
| Aug 9, 2026 | 450.60 | 473.80 | 450.60 | 462.90 | 462.90 | 2.01% | 96,671 |
| Aug 6, 2026 | 453.80 | 457.00 | 444.60 | 453.80 | 453.80 | 2.16% | 56,487 |
| Aug 4, 2026 | 444.20 | 462.70 | 440.50 | 444.20 | 444.20 | -3.56% | 51,318 |
| Aug 3, 2026 | 460.60 | 466.80 | 450.00 | 460.60 | 460.60 | -1.20% | 217,850 |
| Aug 2, 2026 | 486.80 | 486.80 | 462.70 | 466.20 | 466.20 | -3.32% | 230,869 |
| Jul 30, 2026 | 485.10 | 485.10 | 475.90 | 482.20 | 482.20 | 1.13% | 89,610 |
| Jul 29, 2026 | 476.80 | 491.90 | 472.60 | 476.80 | 476.80 | -1.83% | 36,816 |
| Jul 28, 2026 | 478.50 | 490.60 | 477.30 | 485.70 | 485.70 | 0.89% | 157,203 |
| Jul 27, 2026 | 480.70 | 489.00 | 467.00 | 481.40 | 481.40 | 0.71% | 113,849 |
| Jul 26, 2026 | 496.70 | 496.70 | 470.90 | 478.00 | 478.00 | -2.75% | 5,325 |
| Jul 23, 2026 | 491.50 | 494.20 | 484.00 | 491.50 | 491.50 | -0.34% | 96,585 |
| Jul 22, 2026 | 493.20 | 498.00 | 489.00 | 493.20 | 493.20 | -0.54% | 31,210 |
| Jul 21, 2026 | 495.90 | 496.70 | 488.00 | 495.90 | 495.90 | 0.06% | 279,303 |
| Jul 20, 2026 | 498.60 | 498.60 | 488.00 | 495.60 | 495.60 | -0.40% | 18,619 |
| Jul 19, 2026 | 490.60 | 499.00 | 490.50 | 497.60 | 497.60 | -0.14% | 74,373 |
| Jul 16, 2026 | 504.20 | 504.30 | 493.10 | 498.30 | 498.30 | -1.19% | 20,609 |
| Jul 15, 2026 | 504.30 | 509.60 | 492.00 | 504.30 | 504.30 | 0.06% | 60,003 |