Skip to main content
Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
14.30
-0.30 (-2.05%)
At close: Dec 4, 2025

DSE:FEKDIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514.3014.8014.2014.3014.30-2.05%878,682
Dec 3, 202514.6014.9014.5014.6014.600.69%1,279,254
Dec 2, 202514.5014.6014.2014.5014.502.11%836,706
Dec 1, 202514.8014.8013.9014.2014.20-2.74%1,156,665
Nov 30, 202514.9014.9014.5014.6014.60-0.68%1,182,097
Nov 27, 202514.7014.9014.6014.7014.70-1,338,160
Nov 26, 202515.0015.1014.6014.7014.70-1.34%1,932,067
Nov 25, 202515.4015.5014.8014.9014.90-2.61%2,421,537
Nov 24, 202515.3015.4015.0015.3015.302.00%3,106,010
Nov 23, 202514.9015.3014.7015.0015.00-1,999,545
Nov 20, 202515.0015.2014.2015.0015.004.17%3,929,694
Nov 19, 202514.5014.6014.1014.4014.40-1,916,156
Nov 18, 202513.3015.0013.1014.4014.40-4,931,541
Nov 17, 202514.4014.4014.4014.4014.40-10.00%483,727
Nov 16, 202516.0016.0016.0016.0016.00-9.60%56,173
Nov 12, 202517.8017.9017.6017.7016.50-1,697,945
Nov 11, 202518.0018.2017.6017.7016.50-1.67%2,084,198
Nov 10, 202517.8018.2017.6018.0016.781.12%1,538,372
Nov 9, 202517.9018.2017.8017.8016.59-1,702,851
Nov 6, 202517.8018.0017.5017.8016.59-1,348,996
Nov 5, 202518.2018.3017.7017.8016.59-1.66%1,730,511
Nov 4, 202518.2018.4017.9018.1016.87-1,721,631
Nov 3, 202518.4018.5018.0018.1016.87-1.63%1,563,607
Nov 2, 202518.6018.8018.3018.4017.15-1.08%1,770,192
Oct 30, 202518.6018.8018.4018.6017.34-2,157,684
Oct 29, 202518.2018.7018.2018.6017.342.20%2,838,372
Oct 28, 202517.8018.3017.8018.2016.972.25%2,557,337
Oct 27, 202518.0018.0017.7017.8016.59-0.56%1,844,567
Oct 26, 202518.3018.3017.9017.9016.69-1.65%2,545,751
Oct 23, 202518.3018.4018.0018.2016.97-2,144,206
Oct 22, 202517.7018.4017.7018.2016.972.82%1,585,704
Oct 21, 202518.5018.6017.6017.7016.50-3.80%3,439,805
Oct 20, 202518.0018.5017.6018.4017.153.37%1,812,915
Oct 19, 202518.5018.5017.6017.8016.59-3.26%2,449,663
Oct 16, 202519.0019.2018.3018.4017.15-2.65%3,010,277
Oct 15, 202520.0020.0018.8018.9017.62-5.97%7,358,631
Oct 14, 202521.3021.4019.9020.1018.74-4.74%6,121,046
Oct 13, 202520.5021.4020.5021.1019.672.93%7,437,589
Oct 12, 202520.3020.9020.2020.5019.110.99%4,577,827
Oct 9, 202520.8020.8020.2020.3018.92-0.98%2,916,437
Oct 8, 202519.9020.6019.7020.5019.113.54%4,400,113
Oct 7, 202520.2020.3019.6019.8018.46-1.49%3,405,342
Oct 6, 202520.4020.7020.0020.1018.74-0.99%3,509,357
Oct 5, 202520.6020.7020.2020.3018.92-0.98%3,678,138
Sep 30, 202520.7021.1020.3020.5019.11-0.97%5,823,521
Sep 29, 202520.1020.8019.9020.7019.303.50%5,043,299
Sep 28, 202520.4020.6019.8020.0018.64-2.91%7,235,536
Sep 25, 202521.0021.2020.5020.6019.20-1.44%10,370,840
Sep 24, 202520.6021.3020.6020.9019.481.46%7,921,099
Sep 23, 202520.0020.8019.7020.6019.204.04%6,541,687
Sep 22, 202520.2020.3019.6019.8018.46-1.98%5,466,125
Sep 21, 202519.5021.0019.5020.2018.833.59%9,437,693
Sep 18, 202519.5019.9019.2019.5018.180.52%5,270,983
Sep 17, 202519.4019.6019.2019.4018.080.52%3,491,587
Sep 16, 202519.2019.5019.1019.3017.991.58%2,726,070
Sep 15, 202518.8019.2018.8019.0017.711.06%2,501,787
Sep 14, 202519.2019.2018.6018.8017.53-1,925,139
Sep 11, 202518.7019.0018.3018.8017.531.08%1,445,574
Sep 10, 202519.3019.3018.5018.6017.34-2.62%2,474,583
Sep 9, 202519.7019.8018.9019.1017.81-2.55%2,877,868
Sep 8, 202519.4020.2019.4019.6018.271.55%6,891,820
Sep 7, 202519.1019.5019.0019.3017.991.58%5,077,199
Sep 4, 202519.1019.2018.8019.0017.71-2,916,406
Sep 3, 202519.0019.3018.8019.0017.71-2,903,146
Sep 2, 202518.7019.1018.6019.0017.712.15%2,735,711
Sep 1, 202519.1019.1018.3018.6017.34-2.11%4,107,564
Aug 31, 202519.6019.6018.9019.0017.71-2.06%4,660,459
Aug 28, 202519.1019.6019.1019.4018.081.57%4,793,478
Aug 27, 202519.1019.4018.9019.1017.81-3,354,203
Aug 26, 202519.0019.5018.7019.1017.811.06%5,208,332
Aug 25, 202518.8019.0018.4018.9017.621.07%3,985,816
Aug 24, 202518.0018.8017.9018.7017.435.06%4,847,841
Aug 21, 202517.8017.9017.6017.8016.59-1,862,186
Aug 20, 202518.2018.5017.8017.8016.59-2.20%3,002,681
Aug 19, 202518.2018.5017.8018.2016.97-3,569,658
Aug 18, 202517.8018.3017.6018.2016.973.41%4,393,145
Aug 17, 202517.5017.7017.3017.6016.411.73%2,470,762
Aug 14, 202517.6017.6017.3017.3016.13-1,248,954
Aug 13, 202517.4017.5017.0017.3016.130.58%1,783,218
Aug 12, 202517.7017.9017.2017.2016.03-2.27%2,058,487
Aug 11, 202517.8018.2017.5017.6016.41-1.12%2,549,427
Aug 10, 202517.4018.0017.2017.8016.592.89%4,345,347
Aug 7, 202517.5017.9017.2017.3016.13-3,438,942
Aug 6, 202517.0017.5016.9017.3016.132.98%4,342,221
Aug 4, 202517.3017.3016.8016.8015.66-2.89%2,848,876
Aug 3, 202516.8017.9016.8017.3016.134.85%6,255,210
Jul 31, 202516.7016.9016.4016.5015.38-0.60%2,307,180
Jul 30, 202516.4016.8016.2016.6015.471.84%2,117,767
Jul 29, 202516.3016.6016.0016.3015.191.24%3,659,691
Jul 28, 202515.8016.4015.7016.1015.011.90%3,356,283
Jul 27, 202515.9015.9015.7015.8014.73-1,055,949
Jul 24, 202515.9016.0015.7015.8014.73-894,909
Jul 23, 202515.7016.0015.7015.8014.73-1,321,866
Jul 22, 202516.2016.2015.8015.8014.73-0.63%816,084
Jul 21, 202516.3016.3015.8015.9014.82-1.85%1,657,538
Jul 20, 202516.2016.3016.0016.2015.101.25%1,970,964
Jul 17, 202516.1016.3016.0016.0014.92-1,505,442
Jul 16, 202515.8016.0015.7016.0014.921.91%1,438,054
Jul 15, 202515.8015.8015.6015.7014.64-640,524
Jul 14, 202515.7015.9015.6015.7014.64-738,424