Fine Foods Limited (DSE:FINEFOODS)
Bangladesh · Delayed Price · Currency is BDT 498.50
+4.80 (0.97%)
At close: Apr 13, 2026
Fine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 465.80 | 468.00 | 461.30 | 466.50 | 466.50 | 0.34% | 122,443 |
| Feb 15, 2026 | 467.30 | 470.00 | 460.90 | 464.90 | 464.90 | - | 177,241 |
| Feb 10, 2026 | 469.90 | 469.90 | 458.00 | 464.90 | 464.90 | 1.48% | 113,840 |
| Feb 9, 2026 | 458.10 | 458.80 | 452.00 | 458.10 | 458.10 | 0.22% | 272,999 |
| Feb 8, 2026 | 470.10 | 470.10 | 451.00 | 457.10 | 457.10 | -0.17% | 143,408 |
| Feb 5, 2026 | 459.50 | 462.80 | 452.30 | 457.90 | 457.90 | 0.13% | 163,242 |
| Feb 3, 2026 | 442.20 | 458.90 | 442.20 | 457.30 | 457.30 | 2.79% | 243,396 |
| Feb 2, 2026 | 444.90 | 446.80 | 438.50 | 444.90 | 444.90 | 1.21% | 153,073 |
| Feb 1, 2026 | 442.00 | 442.00 | 432.20 | 439.60 | 439.60 | 0.14% | 351,002 |
| Jan 29, 2026 | 439.00 | 442.00 | 437.50 | 439.00 | 439.00 | -0.23% | 99,508 |
| Jan 28, 2026 | 440.00 | 441.00 | 433.20 | 440.00 | 440.00 | 1.31% | 159,807 |
| Jan 27, 2026 | 425.40 | 434.90 | 425.30 | 434.30 | 434.30 | 1.45% | 352,857 |
| Jan 26, 2026 | 428.10 | 432.00 | 425.60 | 428.10 | 428.10 | -0.79% | 131,819 |
| Jan 25, 2026 | 430.10 | 433.80 | 429.20 | 431.50 | 431.50 | -0.51% | 137,619 |
| Jan 22, 2026 | 433.70 | 434.50 | 427.20 | 433.70 | 433.70 | 0.07% | 256,710 |
| Jan 21, 2026 | 433.40 | 439.10 | 431.70 | 433.40 | 433.40 | -0.62% | 104,926 |