Familytex (BD) Limited (DSE:FAMILYTEX)
Bangladesh
· Delayed Price · Currency is BDT 2.900
-0.100 (-3.33%)
At close: Mar 5, 2026
Familytex (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.30 | 3.30 | 2.80 | 2.90 | 2.90 | -3.33% | 13,646,350 |
| Mar 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 834,783 |
| Mar 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 1,433,433 |
| Mar 2, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 1,550,881 |
| Mar 1, 2026 | 2.10 | 2.40 | 2.00 | 2.40 | 2.40 | 9.09% | 6,416,077 |
| Feb 26, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 4,813,328 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 4,693,587 |
| Feb 24, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 2,102,374 |
| Feb 23, 2026 | 1.60 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 3,201,556 |
| Feb 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 405,412 |
| Feb 19, 2026 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 4,420,524 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 954,088 |
| Feb 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 1,481,658 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 393,211 |
| Feb 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 200,349 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 1,552,546 |
| Feb 9, 2026 | 1.30 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 2,024,174 |
| Feb 8, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 172,054 |
| Feb 5, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 141,524 |
| Feb 3, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 505,957 |
| Feb 2, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 643,848 |
| Feb 1, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 147,364 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 196,154 |
| Jan 28, 2026 | 1.10 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 374,677 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 112,993 |
| Jan 26, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 97,530 |
| Jan 25, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 103,223 |
| Jan 22, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 505,032 |
| Jan 21, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,008,701 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 56,220 |
| Jan 19, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 712,632 |
| Jan 18, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 191,867 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 58,923 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 239,328 |
| Jan 13, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 183,356 |
| Jan 12, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 282,646 |
| Jan 11, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 304,371 |
| Jan 8, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 225,056 |
| Jan 7, 2026 | 1.10 | 1.20 | 1.00 | 1.20 | 1.20 | 9.09% | 589,227 |
| Jan 6, 2026 | 1.10 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 2,081,067 |
| Jan 5, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 747,401 |
| Jan 4, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 444,250 |
| Jan 1, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 103,692 |
| Dec 30, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 1,336,515 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 516,397 |
| Dec 28, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 676,261 |
| Dec 24, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 2,448,436 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 2,163,990 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 538,487 |
| Dec 21, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 409,939 |
| Dec 18, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 343,039 |
| Dec 17, 2025 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 1,084,300 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 231,084 |
| Dec 14, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 388,346 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 767,721 |
| Dec 10, 2025 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 1,043,892 |
| Dec 9, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 285,783 |
| Dec 8, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 1,443,275 |
| Dec 7, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 140,420 |
| Dec 4, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 317,313 |
| Dec 3, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,528,389 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 1,101,919 |
| Dec 1, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 379,290 |
| Nov 30, 2025 | 1.40 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 133,478 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | - | 268,567 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 532,480 |
| Nov 25, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 1,143,730 |
| Nov 24, 2025 | 1.40 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 678,540 |
| Nov 23, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | - | 1,027,758 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 1,348,613 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 94,732 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 464,732 |
| Nov 17, 2025 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | - | 703,153 |
| Nov 16, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 6.80% | 579,642 |
| Nov 13, 2025 | 1.00 | 1.09 | 1.00 | 1.03 | 1.03 | 4.04% | 629,403 |
| Nov 12, 2025 | 0.99 | 0.99 | 0.90 | 0.99 | 0.99 | 10.00% | 179,379 |
| Nov 11, 2025 | 1.00 | 1.10 | 0.90 | 0.90 | 0.90 | -10.00% | 1,450,052 |
| Nov 10, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 876,714 |
| Nov 9, 2025 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 479,525 |
| Nov 6, 2025 | 1.30 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 643,814 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | - | 211,407 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 76,375 |
| Nov 3, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 330,322 |
| Nov 2, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 80,245 |
| Oct 30, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 441,089 |
| Oct 29, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | - | 534,071 |
| Oct 28, 2025 | 1.50 | 1.60 | 1.40 | 1.40 | 1.40 | -6.67% | 345,877 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 388,223 |
| Oct 26, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 67,172 |
| Oct 23, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 115,609 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 331,857 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | - | 66,707 |
| Oct 20, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 140,375 |
| Oct 19, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 234,660 |
| Oct 16, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 184,620 |
| Oct 15, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 300,673 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | - | 149,259 |
| Oct 13, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 504,807 |
| Oct 12, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 532,735 |
| Oct 9, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 1,337,295 |