Hamid Fabrics PLC (DSE:HFL)
Bangladesh · Delayed Price · Currency is BDT 10.10
+0.30 (3.06%)
At close: Oct 14, 2026
Hamid Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10.50 | 10.50 | 9.60 | 10.10 | 10.10 | 3.06% | 11,071 |
| Oct 13, 2026 | 10.60 | 11.20 | 9.80 | 9.80 | 9.80 | -9.26% | 141,338 |
| Oct 12, 2026 | 11.60 | 11.60 | 10.50 | 10.80 | 10.80 | -0.92% | 34,220 |
| Oct 11, 2026 | 12.10 | 12.10 | 10.80 | 10.90 | 10.90 | -0.91% | 28,366 |
| Oct 8, 2026 | 11.00 | 11.40 | 11.00 | 11.00 | 11.00 | - | 25,765 |
| Oct 7, 2026 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | - | 15,672 |
| Oct 6, 2026 | 11.20 | 11.50 | 11.00 | 11.00 | 11.00 | -1.79% | 20,372 |
| Oct 5, 2026 | 11.20 | 12.20 | 11.20 | 11.20 | 11.20 | -0.88% | 63,298 |
| Oct 4, 2026 | 11.40 | 11.70 | 11.20 | 11.30 | 11.30 | -0.88% | 72,054 |
| Oct 1, 2026 | 12.40 | 12.40 | 11.40 | 11.40 | 11.40 | -3.39% | 43,446 |
| Sep 30, 2026 | 11.80 | 12.10 | 10.90 | 11.80 | 11.80 | 6.31% | 47,710 |
| Sep 29, 2026 | 11.50 | 12.20 | 10.90 | 11.10 | 11.10 | -6.72% | 118,363 |
| Sep 28, 2026 | 11.90 | 12.40 | 11.80 | 11.90 | 11.90 | -0.83% | 28,446 |
| Sep 27, 2026 | 12.50 | 12.70 | 11.90 | 12.00 | 12.00 | -1.64% | 63,757 |
| Sep 24, 2026 | 12.90 | 12.90 | 12.10 | 12.20 | 12.20 | -2.40% | 25,030 |
| Sep 23, 2026 | 12.80 | 12.80 | 12.20 | 12.50 | 12.50 | 0.81% | 43,393 |
| Sep 22, 2026 | 12.60 | 12.60 | 12.20 | 12.40 | 12.40 | 2.48% | 34,441 |
| Sep 21, 2026 | 12.70 | 13.00 | 12.10 | 12.10 | 12.10 | -3.20% | 116,549 |
| Sep 20, 2026 | 12.60 | 12.90 | 12.40 | 12.50 | 12.50 | -1.57% | 51,311 |
| Sep 17, 2026 | 12.70 | 12.80 | 12.40 | 12.70 | 12.70 | 1.60% | 17,846 |
| Sep 16, 2026 | 12.50 | 12.80 | 12.30 | 12.50 | 12.50 | -1.57% | 10,459 |
| Sep 15, 2026 | 12.70 | 13.40 | 12.10 | 12.70 | 12.70 | 4.10% | 4,392 |
| Sep 14, 2026 | 12.80 | 13.70 | 11.60 | 12.20 | 12.20 | -4.69% | 34,513 |
| Sep 13, 2026 | 12.90 | 13.10 | 12.60 | 12.80 | 12.80 | - | 5,434 |
| Sep 10, 2026 | 12.80 | 13.20 | 12.80 | 12.80 | 12.80 | -1.54% | 25,492 |
| Sep 9, 2026 | 13.40 | 13.40 | 12.50 | 13.00 | 13.00 | -1.52% | 53,970 |
| Sep 8, 2026 | 13.90 | 14.10 | 13.20 | 13.20 | 13.20 | -1.49% | 69,362 |
| Sep 7, 2026 | 13.40 | 14.20 | 13.00 | 13.40 | 13.40 | - | 39,125 |
| Sep 6, 2026 | 13.90 | 14.30 | 13.20 | 13.40 | 13.40 | -3.60% | 59,918 |
| Sep 3, 2026 | 14.80 | 14.80 | 13.70 | 13.90 | 13.90 | -2.11% | 95,059 |
| Sep 2, 2026 | 14.30 | 14.70 | 14.10 | 14.20 | 14.20 | - | 36,096 |
| Sep 1, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | 1.43% | 7,208 |
| Aug 31, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 45,093 |
| Aug 30, 2026 | 14.20 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | 50,129 |
| Aug 27, 2026 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | - | 46,407 |
| Aug 25, 2026 | 14.20 | 15.20 | 13.50 | 14.20 | 14.20 | 2.16% | 38,779 |
| Aug 24, 2026 | 15.10 | 15.10 | 13.80 | 13.90 | 13.90 | -6.71% | 130,711 |
| Aug 23, 2026 | 15.70 | 15.70 | 14.70 | 14.90 | 14.90 | -3.25% | 107,922 |
| Aug 20, 2026 | 15.40 | 15.90 | 15.30 | 15.40 | 15.40 | -3.14% | 86,090 |
| Aug 19, 2026 | 15.90 | 16.00 | 15.40 | 15.90 | 15.90 | 0.63% | 112,782 |
| Aug 18, 2026 | 16.10 | 16.30 | 15.70 | 15.80 | 15.80 | -0.63% | 250,647 |
| Aug 17, 2026 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -1.85% | 125,933 |
| Aug 16, 2026 | 16.00 | 17.00 | 16.00 | 16.20 | 16.20 | 1.25% | 354,930 |
| Aug 13, 2026 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | -0.62% | 238,361 |
| Aug 12, 2026 | 16.10 | 16.40 | 15.90 | 16.10 | 16.10 | - | 338,196 |
| Aug 11, 2026 | 15.80 | 16.40 | 15.80 | 16.10 | 16.10 | 0.63% | 387,201 |
| Aug 10, 2026 | 16.10 | 16.50 | 15.90 | 16.00 | 16.00 | -1.84% | 146,226 |
| Aug 9, 2026 | 15.60 | 16.40 | 15.00 | 16.30 | 16.30 | 7.95% | 650,761 |
| Aug 6, 2026 | 15.10 | 15.40 | 15.10 | 15.10 | 15.10 | - | 85,263 |
| Aug 4, 2026 | 15.10 | 15.50 | 15.00 | 15.10 | 15.10 | -0.66% | 114,369 |