Hamid Fabrics PLC (DSE:HFL)
Bangladesh · Delayed Price · Currency is BDT 13.90
-0.30 (-2.11%)
At close: Sep 3, 2026
Hamid Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 15.20 | 15.60 | 15.00 | 15.20 | 15.20 | -0.65% | 110,484 |
| Aug 2, 2026 | 15.10 | 15.50 | 15.00 | 15.30 | 15.30 | 1.32% | 80,362 |
| Jul 30, 2026 | 15.50 | 15.60 | 15.00 | 15.10 | 15.10 | -2.58% | 136,188 |
| Jul 29, 2026 | 15.60 | 16.00 | 15.20 | 15.50 | 15.50 | -0.64% | 120,527 |
| Jul 28, 2026 | 15.40 | 15.90 | 15.40 | 15.60 | 15.60 | -0.64% | 182,455 |
| Jul 27, 2026 | 16.20 | 16.30 | 15.50 | 15.70 | 15.70 | -1.26% | 180,217 |
| Jul 26, 2026 | 15.50 | 16.30 | 15.50 | 15.90 | 15.90 | 3.92% | 331,230 |
| Jul 23, 2026 | 15.30 | 15.70 | 15.20 | 15.30 | 15.30 | -0.65% | 213,032 |
| Jul 22, 2026 | 14.40 | 15.60 | 14.40 | 15.40 | 15.40 | 7.69% | 393,780 |
| Jul 21, 2026 | 14.40 | 14.40 | 14.00 | 14.30 | 14.30 | 2.14% | 112,200 |
| Jul 20, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 17,285 |
| Jul 19, 2026 | 14.00 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | 15,928 |
| Jul 16, 2026 | 14.10 | 14.30 | 13.60 | 14.10 | 14.10 | 1.44% | 56,279 |
| Jul 15, 2026 | 13.90 | 14.40 | 13.60 | 13.90 | 13.90 | -3.47% | 153,221 |
| Jul 14, 2026 | 14.40 | 14.60 | 13.90 | 14.40 | 14.40 | 1.41% | 83,020 |
| Jul 13, 2026 | 14.20 | 14.50 | 13.90 | 14.20 | 14.20 | 1.43% | 38,982 |
| Jul 12, 2026 | 14.00 | 14.40 | 12.70 | 14.00 | 14.00 | -0.71% | 312,304 |
| Jul 9, 2026 | 14.30 | 14.80 | 13.50 | 14.10 | 14.10 | -2.08% | 272,099 |
| Jul 8, 2026 | 14.50 | 14.90 | 14.30 | 14.40 | 14.40 | -1.37% | 153,170 |
| Jul 7, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 166,201 |
| Jul 6, 2026 | 14.60 | 15.10 | 14.60 | 14.90 | 14.90 | 1.36% | 148,565 |
| Jul 5, 2026 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | -2.00% | 148,029 |
| Jul 2, 2026 | 15.70 | 15.70 | 14.80 | 15.00 | 15.00 | -4.46% | 63,400 |
| Jun 30, 2026 | 15.90 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 103,263 |
| Jun 29, 2026 | 14.80 | 16.00 | 14.80 | 15.90 | 15.90 | 3.92% | 214,588 |
| Jun 28, 2026 | 15.70 | 15.70 | 15.10 | 15.30 | 15.30 | - | 94,739 |
| Jun 25, 2026 | 14.90 | 15.40 | 14.90 | 15.30 | 15.30 | 2.68% | 144,922 |
| Jun 24, 2026 | 14.90 | 15.00 | 14.20 | 14.90 | 14.90 | 0.68% | 224,000 |
| Jun 23, 2026 | 14.90 | 15.20 | 14.60 | 14.80 | 14.80 | -1.33% | 175,224 |