Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh
· Delayed Price · Currency is BDT 14.00
-0.10 (-0.71%)
At close: Mar 5, 2026
DSE:FEKDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.10 | 14.30 | 13.90 | 14.00 | 14.00 | -0.71% | 576,583 |
| Mar 4, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | - | 464,639 |
| Mar 3, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 1,304,398 |
| Mar 2, 2026 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 421,620 |
| Mar 1, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -3.40% | 907,174 |
| Feb 26, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 902,671 |
| Feb 25, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | -0.68% | 470,238 |
| Feb 24, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | - | 1,031,221 |
| Feb 23, 2026 | 14.40 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 927,778 |
| Feb 22, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 832,102 |
| Feb 19, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 561,215 |
| Feb 18, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -0.69% | 1,261,289 |
| Feb 17, 2026 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | -1.36% | 1,133,385 |
| Feb 16, 2026 | 14.90 | 15.00 | 14.50 | 14.70 | 14.70 | -1.34% | 1,208,721 |
| Feb 15, 2026 | 15.00 | 15.20 | 14.60 | 14.90 | 14.90 | 2.76% | 1,883,964 |
| Feb 10, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 1,496,269 |
| Feb 9, 2026 | 14.40 | 14.60 | 14.20 | 14.40 | 14.40 | 0.70% | 1,424,676 |
| Feb 8, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 2.14% | 2,002,013 |
| Feb 5, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | - | 655,650 |
| Feb 3, 2026 | 13.90 | 14.30 | 13.80 | 14.00 | 14.00 | 1.45% | 1,349,373 |
| Feb 2, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 1,306,423 |
| Feb 1, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 960,425 |
| Jan 29, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -2.82% | 2,516,067 |
| Jan 28, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 595,549 |
| Jan 27, 2026 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | 0.71% | 1,632,875 |
| Jan 26, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - | 697,134 |
| Jan 25, 2026 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | -2.10% | 1,324,397 |
| Jan 22, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | 671,009 |
| Jan 21, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 833,605 |
| Jan 20, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | 1,183,214 |
| Jan 19, 2026 | 14.30 | 14.40 | 14.10 | 14.40 | 14.40 | 1.41% | 1,142,367 |
| Jan 18, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 459,764 |
| Jan 15, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 577,404 |
| Jan 14, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - | 395,584 |
| Jan 13, 2026 | 14.20 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 513,830 |
| Jan 12, 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | - | 325,604 |
| Jan 11, 2026 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | -0.70% | 743,315 |
| Jan 8, 2026 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | 0.70% | 547,252 |
| Jan 7, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | - | 960,303 |
| Jan 6, 2026 | 14.10 | 14.40 | 14.00 | 14.20 | 14.20 | 0.71% | 1,131,444 |
| Jan 5, 2026 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | 0.71% | 789,362 |
| Jan 4, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | -1.41% | 822,566 |
| Jan 1, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 541,054 |
| Dec 30, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - | 459,009 |
| Dec 29, 2025 | 14.10 | 14.20 | 13.90 | 14.10 | 14.10 | - | 268,923 |
| Dec 28, 2025 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | - | 533,557 |
| Dec 24, 2025 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 482,687 |
| Dec 23, 2025 | 14.10 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 914,809 |
| Dec 22, 2025 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | 2.16% | 721,586 |
| Dec 21, 2025 | 14.00 | 14.00 | 13.50 | 13.90 | 13.90 | -0.71% | 716,983 |
| Dec 18, 2025 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | -1.41% | 534,283 |
| Dec 17, 2025 | 14.20 | 14.60 | 14.20 | 14.20 | 14.20 | -0.70% | 422,544 |
| Dec 15, 2025 | 14.50 | 14.70 | 14.30 | 14.30 | 14.30 | -2.05% | 817,578 |
| Dec 14, 2025 | 15.00 | 15.20 | 14.60 | 14.60 | 14.60 | -2.01% | 868,894 |
| Dec 11, 2025 | 14.90 | 15.00 | 14.50 | 14.90 | 14.90 | 2.05% | 1,190,590 |
| Dec 10, 2025 | 15.00 | 15.10 | 14.50 | 14.60 | 14.60 | -1.35% | 1,077,350 |
| Dec 9, 2025 | 14.60 | 14.90 | 14.50 | 14.80 | 14.80 | 2.07% | 1,226,518 |
| Dec 8, 2025 | 14.50 | 14.70 | 14.30 | 14.50 | 14.50 | 2.11% | 745,318 |
| Dec 7, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -0.70% | 889,350 |
| Dec 4, 2025 | 14.30 | 14.80 | 14.20 | 14.30 | 14.30 | -2.05% | 878,682 |
| Dec 3, 2025 | 14.60 | 14.90 | 14.50 | 14.60 | 14.60 | 0.69% | 1,279,254 |
| Dec 2, 2025 | 14.50 | 14.60 | 14.20 | 14.50 | 14.50 | 2.11% | 836,706 |
| Dec 1, 2025 | 14.80 | 14.80 | 13.90 | 14.20 | 14.20 | -2.74% | 1,156,665 |
| Nov 30, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -0.68% | 1,182,097 |
| Nov 27, 2025 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | - | 1,338,160 |
| Nov 26, 2025 | 15.00 | 15.10 | 14.60 | 14.70 | 14.70 | -1.34% | 1,932,067 |
| Nov 25, 2025 | 15.40 | 15.50 | 14.80 | 14.90 | 14.90 | -2.61% | 2,421,537 |
| Nov 24, 2025 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | 2.00% | 3,106,010 |
| Nov 23, 2025 | 14.90 | 15.30 | 14.70 | 15.00 | 15.00 | - | 1,999,545 |
| Nov 20, 2025 | 15.00 | 15.20 | 14.20 | 15.00 | 15.00 | 4.17% | 3,929,694 |
| Nov 19, 2025 | 14.50 | 14.60 | 14.10 | 14.40 | 14.40 | - | 1,916,156 |
| Nov 18, 2025 | 13.30 | 15.00 | 13.10 | 14.40 | 14.40 | - | 4,931,541 |
| Nov 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -10.00% | 483,727 |
| Nov 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -9.60% | 56,173 |
| Nov 12, 2025 | 17.80 | 17.90 | 17.60 | 17.70 | 16.50 | - | 1,697,945 |
| Nov 11, 2025 | 18.00 | 18.20 | 17.60 | 17.70 | 16.50 | -1.67% | 2,084,198 |
| Nov 10, 2025 | 17.80 | 18.20 | 17.60 | 18.00 | 16.78 | 1.12% | 1,538,372 |
| Nov 9, 2025 | 17.90 | 18.20 | 17.80 | 17.80 | 16.59 | - | 1,702,851 |
| Nov 6, 2025 | 17.80 | 18.00 | 17.50 | 17.80 | 16.59 | - | 1,348,996 |
| Nov 5, 2025 | 18.20 | 18.30 | 17.70 | 17.80 | 16.59 | -1.66% | 1,730,511 |
| Nov 4, 2025 | 18.20 | 18.40 | 17.90 | 18.10 | 16.87 | - | 1,721,631 |
| Nov 3, 2025 | 18.40 | 18.50 | 18.00 | 18.10 | 16.87 | -1.63% | 1,563,607 |
| Nov 2, 2025 | 18.60 | 18.80 | 18.30 | 18.40 | 17.15 | -1.08% | 1,770,192 |
| Oct 30, 2025 | 18.60 | 18.80 | 18.40 | 18.60 | 17.34 | - | 2,157,684 |
| Oct 29, 2025 | 18.20 | 18.70 | 18.20 | 18.60 | 17.34 | 2.20% | 2,838,372 |
| Oct 28, 2025 | 17.80 | 18.30 | 17.80 | 18.20 | 16.97 | 2.25% | 2,557,337 |
| Oct 27, 2025 | 18.00 | 18.00 | 17.70 | 17.80 | 16.59 | -0.56% | 1,844,567 |
| Oct 26, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 16.69 | -1.65% | 2,545,751 |
| Oct 23, 2025 | 18.30 | 18.40 | 18.00 | 18.20 | 16.97 | - | 2,144,206 |
| Oct 22, 2025 | 17.70 | 18.40 | 17.70 | 18.20 | 16.97 | 2.82% | 1,585,704 |
| Oct 21, 2025 | 18.50 | 18.60 | 17.60 | 17.70 | 16.50 | -3.80% | 3,439,805 |
| Oct 20, 2025 | 18.00 | 18.50 | 17.60 | 18.40 | 17.15 | 3.37% | 1,812,915 |
| Oct 19, 2025 | 18.50 | 18.50 | 17.60 | 17.80 | 16.59 | -3.26% | 2,449,663 |
| Oct 16, 2025 | 19.00 | 19.20 | 18.30 | 18.40 | 17.15 | -2.65% | 3,010,277 |
| Oct 15, 2025 | 20.00 | 20.00 | 18.80 | 18.90 | 17.62 | -5.97% | 7,358,631 |
| Oct 14, 2025 | 21.30 | 21.40 | 19.90 | 20.10 | 18.74 | -4.74% | 6,121,046 |
| Oct 13, 2025 | 20.50 | 21.40 | 20.50 | 21.10 | 19.67 | 2.93% | 7,437,589 |
| Oct 12, 2025 | 20.30 | 20.90 | 20.20 | 20.50 | 19.11 | 0.99% | 4,577,827 |
| Oct 9, 2025 | 20.80 | 20.80 | 20.20 | 20.30 | 18.92 | -0.98% | 2,916,437 |
| Oct 8, 2025 | 19.90 | 20.60 | 19.70 | 20.50 | 19.11 | 3.54% | 4,400,113 |