Familytex (BD) Limited (DSE:FAMILYTEX)
Bangladesh
· Delayed Price · Currency is BDT 1.200
0.00 (0.00%)
At close: Dec 4, 2025
Familytex (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 270,144 |
| Oct 7, 2025 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | - | 558,048 |
| Oct 6, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 942,660 |
| Oct 5, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 636,908 |
| Sep 30, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 509,385 |
| Sep 29, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 536,963 |
| Sep 28, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 179,502 |
| Sep 25, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 360,052 |
| Sep 24, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 286,553 |
| Sep 23, 2025 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 306,096 |
| Sep 22, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 588,122 |
| Sep 21, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 358,724 |
| Sep 18, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 98,046 |
| Sep 17, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 238,203 |
| Sep 16, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 235,196 |
| Sep 15, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 406,012 |
| Sep 14, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 432,737 |
| Sep 11, 2025 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | - | 780,269 |
| Sep 10, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 689,982 |
| Sep 9, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | 5.00% | 1,180,667 |
| Sep 8, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 1,511,353 |
| Sep 7, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 337,800 |
| Sep 4, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 741,652 |
| Sep 3, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 271,170 |
| Sep 2, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 445,436 |
| Sep 1, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 384,448 |
| Aug 31, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 716,338 |
| Aug 28, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 474,374 |
| Aug 27, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,104,262 |
| Aug 26, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 639,785 |
| Aug 25, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 846,162 |
| Aug 24, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 2,605,067 |
| Aug 21, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 347,586 |
| Aug 20, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 197,093 |
| Aug 19, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 390,687 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 196,575 |
| Aug 17, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 62,308 |
| Aug 14, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 212,973 |
| Aug 13, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 53,361 |
| Aug 12, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 127,218 |
| Aug 11, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 206,902 |
| Aug 10, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 437,317 |
| Aug 7, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 208,763 |
| Aug 6, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 224,249 |
| Aug 4, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 135,690 |
| Aug 3, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 407,393 |
| Jul 31, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 505,696 |
| Jul 30, 2025 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 4.35% | 867,594 |
| Jul 29, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 974,088 |
| Jul 28, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 158,300 |
| Jul 27, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 432,410 |
| Jul 24, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 251,720 |
| Jul 23, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 291,796 |
| Jul 22, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 666,298 |
| Jul 21, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 231,816 |
| Jul 20, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 342,707 |
| Jul 17, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 325,585 |
| Jul 16, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 1,454,879 |
| Jul 15, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 177,962 |