Fortune Shoes Ltd. (DSE:FORTUNE)
Bangladesh · Delayed Price · Currency is BDT 14.50
-0.70 (-4.61%)
At close: Dec 3, 2025
Fortune Shoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.30 | 14.80 | 14.20 | 14.30 | 14.30 | -1.38% | 220,490 |
| Dec 3, 2025 | 14.50 | 15.50 | 14.40 | 14.50 | 14.50 | -4.61% | 742,927 |
| Dec 2, 2025 | 14.60 | 15.30 | 14.40 | 15.20 | 15.20 | 4.83% | 403,172 |
| Dec 1, 2025 | 14.90 | 15.20 | 14.40 | 14.50 | 14.50 | -2.68% | 515,247 |
| Nov 30, 2025 | 15.60 | 16.60 | 14.80 | 14.90 | 14.90 | -4.49% | 1,539,253 |
| Nov 27, 2025 | 15.60 | 15.60 | 14.10 | 15.60 | 15.60 | 9.86% | 1,604,287 |
| Nov 26, 2025 | 14.20 | 14.30 | 13.80 | 14.20 | 14.20 | 2.90% | 662,559 |
| Nov 25, 2025 | 13.50 | 15.30 | 13.50 | 13.80 | 13.80 | 4.55% | 1,452,279 |
| Nov 24, 2025 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 7.32% | 291,754 |
| Nov 23, 2025 | 12.20 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | 249,438 |
| Nov 20, 2025 | 12.60 | 13.60 | 12.00 | 12.20 | 12.20 | -2.40% | 395,563 |
| Nov 19, 2025 | 12.60 | 12.70 | 12.00 | 12.50 | 12.50 | 4.17% | 127,735 |
| Nov 18, 2025 | 11.90 | 12.20 | 11.70 | 12.00 | 12.00 | 6.19% | 242,503 |
| Nov 17, 2025 | 10.60 | 11.60 | 10.60 | 11.30 | 11.30 | 6.60% | 158,296 |
| Nov 16, 2025 | 10.40 | 11.00 | 10.00 | 10.60 | 10.60 | 0.95% | 133,320 |
| Nov 13, 2025 | 11.00 | 11.80 | 10.30 | 10.50 | 10.50 | -7.89% | 857,618 |
| Nov 12, 2025 | 11.90 | 12.00 | 11.20 | 11.40 | 11.40 | -4.20% | 131,787 |
| Nov 11, 2025 | 12.30 | 12.30 | 11.70 | 11.90 | 11.90 | 0.85% | 93,021 |
| Nov 10, 2025 | 12.10 | 12.90 | 11.50 | 11.80 | 11.80 | -6.35% | 180,297 |
| Nov 9, 2025 | 13.00 | 13.20 | 12.40 | 12.60 | 12.60 | -1.56% | 214,785 |
| Nov 6, 2025 | 13.30 | 13.30 | 12.60 | 12.80 | 12.80 | -4.48% | 214,568 |
| Nov 5, 2025 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | -0.74% | 104,052 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.40 | 13.50 | 13.50 | -1.46% | 113,808 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 76,067 |
| Nov 2, 2025 | 13.90 | 14.20 | 13.70 | 13.90 | 13.90 | - | 56,142 |
| Oct 30, 2025 | 13.60 | 14.00 | 13.50 | 13.90 | 13.90 | 2.21% | 121,843 |
| Oct 29, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -0.73% | 72,639 |
| Oct 28, 2025 | 14.00 | 14.10 | 13.60 | 13.70 | 13.70 | -2.84% | 137,584 |
| Oct 27, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 120,329 |
| Oct 26, 2025 | 13.90 | 14.20 | 13.90 | 13.90 | 13.90 | - | 110,031 |
| Oct 23, 2025 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | 0.72% | 33,285 |
| Oct 22, 2025 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | -0.72% | 47,523 |
| Oct 21, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -2.11% | 94,558 |
| Oct 20, 2025 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 4.41% | 128,381 |
| Oct 19, 2025 | 13.80 | 14.40 | 13.50 | 13.60 | 13.60 | -3.55% | 130,077 |
| Oct 16, 2025 | 14.70 | 14.70 | 13.80 | 14.10 | 14.10 | -0.70% | 171,098 |
| Oct 15, 2025 | 14.80 | 15.00 | 14.10 | 14.20 | 14.20 | -4.05% | 196,612 |
| Oct 14, 2025 | 15.40 | 15.40 | 14.60 | 14.80 | 14.80 | -1.33% | 175,115 |
| Oct 13, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -0.66% | 189,040 |
| Oct 12, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | -1.31% | 101,020 |
| Oct 9, 2025 | 15.50 | 15.60 | 15.20 | 15.30 | 15.30 | -0.65% | 102,272 |
| Oct 8, 2025 | 15.40 | 15.60 | 15.30 | 15.40 | 15.40 | -0.65% | 174,039 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 15.50 | -0.64% | 313,435 |
| Oct 6, 2025 | 15.80 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | 210,647 |
| Oct 5, 2025 | 15.90 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 113,448 |
| Sep 30, 2025 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | 1.27% | 298,602 |
| Sep 29, 2025 | 15.80 | 16.00 | 15.60 | 15.80 | 15.80 | 1.28% | 160,715 |
| Sep 28, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | 156,592 |
| Sep 25, 2025 | 15.80 | 16.20 | 15.70 | 15.80 | 15.80 | 1.28% | 396,711 |
| Sep 24, 2025 | 16.00 | 16.00 | 15.10 | 15.60 | 15.60 | 0.65% | 142,094 |