Hamid Fabrics PLC (DSE:HFL)
Bangladesh · Delayed Price · Currency is BDT 8.30
-0.30 (-3.49%)
At close: Sep 1, 2025
Hamid Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 70,179 |
| Aug 20, 2025 | 8.40 | 8.50 | 8.20 | 8.30 | 8.30 | - | 133,985 |
| Aug 19, 2025 | 8.20 | 8.50 | 8.20 | 8.30 | 8.30 | 2.47% | 166,859 |
| Aug 18, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 174,648 |
| Aug 17, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 72,107 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 18,628 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 58,945 |
| Aug 12, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 29,207 |
| Aug 11, 2025 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 66,317 |
| Aug 10, 2025 | 8.50 | 8.60 | 8.30 | 8.40 | 8.40 | - | 81,345 |
| Aug 7, 2025 | 8.40 | 8.70 | 8.40 | 8.40 | 8.40 | - | 81,924 |
| Aug 6, 2025 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | - | 94,491 |
| Aug 4, 2025 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -2.33% | 80,839 |
| Aug 3, 2025 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -1.15% | 199,071 |
| Jul 31, 2025 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | - | 57,854 |
| Jul 30, 2025 | 8.50 | 8.90 | 8.50 | 8.70 | 8.70 | 2.35% | 37,762 |
| Jul 29, 2025 | 8.60 | 8.90 | 8.40 | 8.50 | 8.50 | -1.16% | 70,679 |
| Jul 28, 2025 | 8.70 | 8.90 | 8.60 | 8.60 | 8.60 | 1.18% | 88,287 |
| Jul 27, 2025 | 8.70 | 8.70 | 8.30 | 8.50 | 8.50 | -2.30% | 76,212 |
| Jul 24, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 41,638 |
| Jul 23, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | - | 118,687 |
| Jul 22, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 30,691 |
| Jul 21, 2025 | 9.20 | 9.30 | 8.90 | 9.00 | 9.00 | -3.23% | 24,615 |
| Jul 20, 2025 | 9.10 | 9.40 | 9.00 | 9.30 | 9.30 | 4.49% | 131,421 |
| Jul 17, 2025 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | 2.30% | 195,103 |
| Jul 16, 2025 | 8.50 | 9.00 | 8.50 | 8.70 | 8.70 | - | 89,521 |
| Jul 15, 2025 | 8.90 | 8.90 | 8.50 | 8.70 | 8.70 | 2.35% | 70,911 |
| Jul 14, 2025 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 66,230 |
| Jul 13, 2025 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | -2.27% | 29,151 |
| Jul 10, 2025 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | - | 99,849 |
| Jul 9, 2025 | 8.50 | 8.90 | 8.50 | 8.80 | 8.80 | 2.33% | 74,759 |
| Jul 8, 2025 | 8.50 | 8.90 | 8.50 | 8.60 | 8.60 | -2.27% | 40,704 |
| Jul 7, 2025 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | 1.15% | 41,961 |
| Jul 3, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 38,954 |
| Jul 2, 2025 | 8.60 | 8.80 | 8.40 | 8.60 | 8.60 | 1.18% | 41,781 |
| Jun 30, 2025 | 8.30 | 8.70 | 8.30 | 8.50 | 8.50 | -1.16% | 22,897 |
| Jun 29, 2025 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | 2.38% | 94,722 |
| Jun 26, 2025 | 7.90 | 8.50 | 7.90 | 8.40 | 8.40 | 6.33% | 114,686 |
| Jun 25, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 33,660 |
| Jun 24, 2025 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 16,612 |
| Jun 23, 2025 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 23,249 |