Fortune Shoes Ltd. (DSE:FORTUNE)
Bangladesh · Delayed Price · Currency is BDT 15.30
-0.20 (-1.29%)
At close: Sep 22, 2025
Fortune Shoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | -1.29% | 200,847 |
| Sep 21, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -1.90% | 289,519 |
| Sep 18, 2025 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -1.25% | 181,403 |
| Sep 17, 2025 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | - | 180,156 |
| Sep 16, 2025 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | - | 202,876 |
| Sep 15, 2025 | 16.20 | 16.30 | 15.80 | 16.00 | 16.00 | -1.23% | 209,629 |
| Sep 14, 2025 | 16.80 | 16.80 | 16.10 | 16.20 | 16.20 | -1.22% | 393,329 |
| Sep 11, 2025 | 16.20 | 16.40 | 15.50 | 16.40 | 16.40 | 1.23% | 526,016 |
| Sep 10, 2025 | 16.80 | 17.10 | 16.10 | 16.20 | 16.20 | -3.57% | 439,667 |
| Sep 9, 2025 | 17.20 | 17.20 | 16.70 | 16.80 | 16.80 | -1.18% | 744,029 |
| Sep 8, 2025 | 17.20 | 17.40 | 16.90 | 17.00 | 17.00 | -0.58% | 966,749 |
| Sep 7, 2025 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -0.58% | 943,040 |
| Sep 4, 2025 | 17.00 | 17.40 | 16.90 | 17.20 | 17.20 | 1.78% | 859,192 |
| Sep 3, 2025 | 16.80 | 17.80 | 16.80 | 16.90 | 16.90 | 1.20% | 1,267,803 |
| Sep 2, 2025 | 16.10 | 16.80 | 15.80 | 16.70 | 16.70 | 5.03% | 1,231,067 |
| Sep 1, 2025 | 16.50 | 16.60 | 15.80 | 15.90 | 15.90 | -1.85% | 352,901 |
| Aug 31, 2025 | 16.50 | 16.60 | 16.10 | 16.20 | 16.20 | -0.61% | 760,538 |
| Aug 28, 2025 | 16.00 | 16.40 | 15.90 | 16.30 | 16.30 | 3.16% | 606,108 |
| Aug 27, 2025 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -1.86% | 404,916 |
| Aug 26, 2025 | 15.90 | 16.30 | 15.80 | 16.10 | 16.10 | 1.90% | 994,890 |
| Aug 25, 2025 | 15.30 | 15.90 | 15.20 | 15.80 | 15.80 | 3.95% | 384,446 |
| Aug 24, 2025 | 15.70 | 15.80 | 15.00 | 15.20 | 15.20 | -3.18% | 608,469 |
| Aug 21, 2025 | 16.20 | 16.20 | 15.60 | 15.70 | 15.70 | -1.88% | 300,060 |
| Aug 20, 2025 | 16.30 | 16.40 | 15.90 | 16.00 | 16.00 | -0.62% | 264,218 |
| Aug 19, 2025 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -3.59% | 542,368 |
| Aug 18, 2025 | 16.30 | 17.10 | 16.20 | 16.70 | 16.70 | 4.37% | 1,136,494 |
| Aug 17, 2025 | 15.60 | 16.00 | 15.40 | 16.00 | 16.00 | 5.26% | 486,211 |
| Aug 14, 2025 | 15.00 | 15.40 | 14.80 | 15.20 | 15.20 | 1.33% | 379,923 |
| Aug 13, 2025 | 15.40 | 15.40 | 14.80 | 15.00 | 15.00 | -1.32% | 278,038 |
| Aug 12, 2025 | 15.60 | 15.80 | 15.10 | 15.20 | 15.20 | -1.94% | 307,268 |
| Aug 11, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.27% | 171,222 |
| Aug 10, 2025 | 15.90 | 15.90 | 15.50 | 15.70 | 15.70 | -0.63% | 252,317 |
| Aug 7, 2025 | 16.00 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 237,673 |
| Aug 6, 2025 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | -1.24% | 209,532 |
| Aug 4, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 266,628 |
| Aug 3, 2025 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | - | 350,702 |
| Jul 31, 2025 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | - | 327,519 |
| Jul 30, 2025 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | -0.62% | 268,791 |
| Jul 29, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.83% | 301,381 |
| Jul 28, 2025 | 16.80 | 16.80 | 16.30 | 16.40 | 16.40 | -1.80% | 415,521 |
| Jul 27, 2025 | 17.00 | 17.10 | 16.70 | 16.70 | 16.70 | -1.76% | 235,948 |
| Jul 24, 2025 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | -0.58% | 337,674 |
| Jul 23, 2025 | 17.00 | 17.20 | 16.90 | 17.10 | 17.10 | 1.79% | 451,345 |
| Jul 22, 2025 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | 0.60% | 345,196 |
| Jul 21, 2025 | 17.20 | 17.20 | 16.60 | 16.70 | 16.70 | -1.18% | 419,385 |
| Jul 20, 2025 | 17.20 | 17.30 | 16.80 | 16.90 | 16.90 | -0.59% | 515,906 |
| Jul 17, 2025 | 17.40 | 17.50 | 16.90 | 17.00 | 17.00 | -1.73% | 674,119 |
| Jul 16, 2025 | 17.50 | 17.50 | 17.10 | 17.30 | 17.30 | - | 473,750 |
| Jul 15, 2025 | 17.70 | 17.70 | 17.20 | 17.30 | 17.30 | -1.70% | 935,742 |
| Jul 14, 2025 | 17.20 | 18.00 | 17.20 | 17.60 | 17.60 | 2.92% | 1,052,488 |