Hamid Fabrics PLC (DSE:HFL)
Bangladesh · Delayed Price · Currency is BDT 11.20
+1.00 (9.80%)
At close: Mar 25, 2026
Hamid Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 10.30 | 11.20 | 10.30 | 11.20 | 11.20 | 9.80% | 1,365,704 |
| Mar 24, 2026 | 10.20 | 10.30 | 9.10 | 10.20 | 10.20 | 8.51% | 851,575 |
| Mar 16, 2026 | 9.40 | 9.40 | 8.80 | 9.40 | 9.40 | 9.30% | 592,830 |
| Mar 15, 2026 | 8.90 | 9.30 | 8.50 | 8.60 | 8.60 | - | 199,765 |
| Mar 12, 2026 | 8.10 | 8.90 | 8.10 | 8.60 | 8.60 | 6.17% | 460,855 |
| Mar 11, 2026 | 7.90 | 8.10 | 7.80 | 8.10 | 8.10 | 2.53% | 138,743 |
| Mar 10, 2026 | 7.90 | 8.00 | 7.50 | 7.90 | 7.90 | 2.60% | 68,265 |
| Mar 9, 2026 | 7.10 | 7.70 | 7.10 | 7.70 | 7.70 | 4.05% | 43,087 |
| Mar 8, 2026 | 7.90 | 7.90 | 7.40 | 7.40 | 7.40 | -6.33% | 119,586 |
| Mar 5, 2026 | 8.20 | 8.40 | 7.90 | 7.90 | 7.90 | -1.25% | 162,532 |
| Mar 4, 2026 | 7.80 | 8.10 | 7.60 | 8.00 | 8.00 | 8.11% | 388,661 |
| Mar 3, 2026 | 8.00 | 8.20 | 7.30 | 7.40 | 7.40 | -6.33% | 259,284 |
| Mar 2, 2026 | 7.40 | 7.90 | 7.40 | 7.90 | 7.90 | 9.72% | 271,101 |
| Mar 1, 2026 | 6.90 | 7.30 | 6.70 | 7.20 | 7.20 | -2.70% | 71,220 |
| Feb 26, 2026 | 7.30 | 7.40 | 7.10 | 7.40 | 7.40 | 5.71% | 73,179 |
| Feb 25, 2026 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | -1.41% | 50,199 |
| Feb 24, 2026 | 7.20 | 7.30 | 6.90 | 7.10 | 7.10 | 1.43% | 26,594 |
| Feb 23, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | - | 66,479 |
| Feb 22, 2026 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | -1.41% | 90,488 |
| Feb 19, 2026 | 7.30 | 7.50 | 7.00 | 7.10 | 7.10 | -1.39% | 38,643 |
| Feb 18, 2026 | 7.60 | 7.70 | 7.20 | 7.20 | 7.20 | -1.37% | 87,096 |
| Feb 17, 2026 | 7.90 | 7.90 | 7.20 | 7.30 | 7.30 | -7.59% | 82,136 |
| Feb 16, 2026 | 8.30 | 8.30 | 7.70 | 7.90 | 7.90 | 1.28% | 262,042 |
| Feb 15, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 9.86% | 203,534 |
| Feb 10, 2026 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | 9.23% | 235,742 |
| Feb 9, 2026 | 6.40 | 6.80 | 6.40 | 6.50 | 6.50 | 3.17% | 178,390 |
| Feb 8, 2026 | 6.50 | 6.50 | 6.00 | 6.30 | 6.30 | 3.28% | 177,890 |
| Feb 5, 2026 | 6.10 | 6.50 | 6.10 | 6.10 | 6.10 | 1.67% | 51,514 |
| Feb 3, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 1.69% | 10,763 |
| Feb 2, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 70,868 |
| Feb 1, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 30,025 |
| Jan 29, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 2,677 |
| Jan 28, 2026 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | -3.28% | 77,744 |
| Jan 27, 2026 | 6.30 | 6.50 | 6.00 | 6.10 | 6.10 | -1.61% | 33,323 |
| Jan 26, 2026 | 6.10 | 6.30 | 5.90 | 6.20 | 6.20 | 5.08% | 71,027 |
| Jan 25, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 40,016 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 1.72% | 7,688 |
| Jan 21, 2026 | 5.80 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 50,305 |
| Jan 20, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 27,064 |
| Jan 19, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 3.45% | 14,312 |
| Jan 18, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 37,870 |
| Jan 15, 2026 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 44,853 |
| Jan 14, 2026 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | -1.64% | 37,514 |
| Jan 13, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 12,786 |
| Jan 12, 2026 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 29,821 |
| Jan 11, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 43,514 |
| Jan 8, 2026 | 5.80 | 6.40 | 5.40 | 6.30 | 6.30 | 5.00% | 85,475 |
| Jan 7, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 9,556 |
| Jan 6, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -9.09% | 220,229 |
| Jan 5, 2026 | 6.70 | 6.70 | 6.30 | 6.60 | 6.60 | -2.94% | 32,700 |