Fortune Shoes Ltd. (DSE:FORTUNE)
Bangladesh · Delayed Price · Currency is BDT 16.00
0.00 (0.00%)
At close: Jul 31, 2025
Fortune Shoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2025 | 17.10 | 17.50 | 16.70 | 17.10 | 17.10 | 1.18% | 1,116,041 |
| Jul 10, 2025 | 15.60 | 16.90 | 15.50 | 16.90 | 16.90 | 9.74% | 2,124,461 |
| Jul 9, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 2.67% | 341,649 |
| Jul 8, 2025 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | -1.32% | 299,652 |
| Jul 7, 2025 | 15.30 | 15.40 | 15.00 | 15.20 | 15.20 | 0.66% | 240,326 |
| Jul 3, 2025 | 15.30 | 15.50 | 15.00 | 15.10 | 15.10 | - | 183,847 |
| Jul 2, 2025 | 14.90 | 15.20 | 14.70 | 15.10 | 15.10 | 2.72% | 556,091 |
| Jun 30, 2025 | 14.70 | 15.00 | 14.60 | 14.70 | 14.70 | -1.34% | 160,233 |
| Jun 29, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 271,488 |
| Jun 26, 2025 | 14.50 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | 256,556 |
| Jun 25, 2025 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 268,459 |
| Jun 24, 2025 | 14.40 | 14.60 | 14.20 | 14.30 | 14.30 | 1.42% | 168,935 |
| Jun 23, 2025 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | - | 455,582 |
| Jun 22, 2025 | 14.90 | 14.90 | 13.90 | 14.10 | 14.10 | -4.73% | 283,504 |
| Jun 19, 2025 | 15.10 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | 238,477 |
| Jun 18, 2025 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | - | 227,264 |
| Jun 17, 2025 | 15.30 | 15.60 | 15.00 | 15.00 | 15.00 | -1.96% | 159,823 |
| Jun 16, 2025 | 15.00 | 15.50 | 15.00 | 15.30 | 15.30 | 3.38% | 284,818 |
| Jun 15, 2025 | 14.80 | 14.90 | 14.50 | 14.80 | 14.80 | -1.33% | 129,852 |
| Jun 4, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 2.04% | 117,834 |
| Jun 3, 2025 | 14.80 | 15.10 | 14.60 | 14.70 | 14.70 | -0.68% | 52,698 |
| Jun 2, 2025 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | - | 110,621 |
| Jun 1, 2025 | 14.90 | 15.10 | 14.80 | 14.80 | 14.80 | -0.67% | 59,607 |
| May 29, 2025 | 14.90 | 15.10 | 14.70 | 14.90 | 14.90 | 1.36% | 63,285 |
| May 28, 2025 | 14.80 | 15.10 | 14.50 | 14.70 | 14.70 | - | 198,992 |
| May 27, 2025 | 15.10 | 15.30 | 14.60 | 14.70 | 14.70 | -2.00% | 236,668 |
| May 26, 2025 | 14.50 | 15.30 | 14.40 | 15.00 | 15.00 | 5.63% | 506,434 |
| May 25, 2025 | 14.70 | 14.70 | 14.10 | 14.20 | 14.20 | -1.39% | 122,787 |
| May 24, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -1.37% | 132,174 |
| May 22, 2025 | 14.80 | 14.90 | 14.50 | 14.60 | 14.60 | - | 143,381 |
| May 21, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | - | 104,158 |
| May 20, 2025 | 14.80 | 14.90 | 14.50 | 14.60 | 14.60 | 0.69% | 201,213 |
| May 19, 2025 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | - | 82,958 |
| May 18, 2025 | 14.70 | 15.00 | 14.40 | 14.50 | 14.50 | 1.40% | 92,915 |
| May 15, 2025 | 15.00 | 15.00 | 14.10 | 14.30 | 14.30 | -3.38% | 125,768 |
| May 14, 2025 | 15.00 | 15.10 | 14.70 | 14.80 | 14.80 | -0.67% | 209,585 |