Fine Foods Limited (DSE:FINEFOODS)
Bangladesh · Delayed Price · Currency is BDT 577.00
+4.00 (0.70%)
At close: May 24, 2026
Fine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 595.90 | 595.90 | 572.00 | 577.00 | 577.00 | 0.70% | 180,956 |
| May 23, 2026 | 569.10 | 576.90 | 565.20 | 573.00 | 573.00 | 0.67% | 113,767 |
| May 21, 2026 | 562.60 | 570.20 | 561.50 | 569.20 | 569.20 | 0.48% | 195,110 |
| May 20, 2026 | 566.50 | 568.00 | 560.00 | 566.50 | 566.50 | 0.16% | 75,575 |
| May 19, 2026 | 569.80 | 574.80 | 560.80 | 565.60 | 565.60 | -0.48% | 92,823 |
| May 18, 2026 | 566.90 | 569.90 | 564.00 | 568.30 | 568.30 | 0.35% | 135,966 |
| May 17, 2026 | 567.90 | 570.00 | 563.10 | 566.30 | 566.30 | 0.21% | 192,602 |
| May 14, 2026 | 568.50 | 570.10 | 563.00 | 565.10 | 565.10 | -0.16% | 68,716 |
| May 13, 2026 | 567.20 | 570.70 | 558.00 | 566.00 | 566.00 | -0.91% | 65,365 |
| May 12, 2026 | 572.50 | 578.50 | 566.60 | 571.20 | 571.20 | 0.02% | 102,532 |
| May 11, 2026 | 570.30 | 573.10 | 565.70 | 571.10 | 571.10 | 0.16% | 88,211 |
| May 10, 2026 | 560.00 | 575.00 | 556.00 | 570.20 | 570.20 | 0.09% | 130,248 |
| May 7, 2026 | 557.30 | 578.00 | 557.30 | 569.70 | 569.70 | 3.54% | 136,095 |
| 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 |