Hamid Fabrics PLC (DSE:HFL)
Bangladesh · Delayed Price · Currency is BDT 5.70
-0.10 (-1.72%)
At close: Nov 3, 2025
Hamid Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 29,429 |
| Nov 2, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 31,001 |
| Oct 30, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 69,601 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.50 | 5.60 | 5.60 | -3.45% | 39,217 |
| Oct 28, 2025 | 5.70 | 6.00 | 5.70 | 5.80 | 5.80 | - | 15,771 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 19,602 |
| Oct 26, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 41,809 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 18,746 |
| Oct 22, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 87,208 |
| Oct 21, 2025 | 6.30 | 6.30 | 5.80 | 5.90 | 5.90 | - | 55,721 |
| Oct 20, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 36,930 |
| Oct 19, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.92% | 57,711 |
| Oct 16, 2025 | 6.20 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | 34,404 |
| Oct 15, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 35,095 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 76,733 |
| Oct 13, 2025 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 37,223 |
| Oct 12, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 35,123 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 32,602 |
| Oct 8, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | - | 41,618 |
| Oct 7, 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 96,132 |
| Oct 6, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 135,535 |
| Oct 5, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | 55,621 |
| Sep 30, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 1.49% | 70,473 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | -4.29% | 99,888 |
| Sep 28, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 20,022 |
| Sep 25, 2025 | 6.70 | 7.20 | 6.70 | 7.10 | 7.10 | 5.97% | 69,814 |
| Sep 24, 2025 | 6.50 | 7.00 | 6.50 | 6.70 | 6.70 | -6.94% | 481,118 |
| Sep 23, 2025 | 8.00 | 8.00 | 7.20 | 7.20 | 7.20 | -10.00% | 221,149 |
| Sep 22, 2025 | 8.20 | 8.30 | 7.80 | 8.00 | 8.00 | -3.61% | 61,468 |
| Sep 21, 2025 | 8.20 | 8.50 | 8.10 | 8.30 | 8.30 | - | 73,861 |
| Sep 18, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 21,640 |
| Sep 17, 2025 | 8.30 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 37,295 |
| Sep 16, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | - | 37,842 |
| Sep 15, 2025 | 8.10 | 8.70 | 8.10 | 8.30 | 8.30 | 1.22% | 24,155 |
| Sep 14, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | - | 51,068 |
| Sep 11, 2025 | 8.20 | 8.50 | 8.20 | 8.20 | 8.20 | - | 29,703 |
| Sep 10, 2025 | 7.80 | 8.80 | 7.80 | 8.20 | 8.20 | -4.65% | 189,254 |
| Sep 9, 2025 | 8.60 | 8.90 | 8.50 | 8.60 | 8.60 | 2.38% | 138,402 |
| Sep 8, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | 1.20% | 146,728 |
| Sep 7, 2025 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 149,116 |
| Sep 4, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 141,395 |
| Sep 3, 2025 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | - | 80,533 |
| Sep 2, 2025 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | - | 86,755 |
| Sep 1, 2025 | 8.70 | 8.70 | 8.20 | 8.30 | 8.30 | -3.49% | 91,189 |
| Aug 31, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - | 137,315 |
| Aug 28, 2025 | 8.10 | 8.70 | 8.10 | 8.60 | 8.60 | 6.17% | 137,770 |
| Aug 27, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 65,468 |
| Aug 26, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 86,815 |
| Aug 25, 2025 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | -1.22% | 116,769 |
| Aug 24, 2025 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | - | 95,039 |