Fine Foods Limited (DSE:FINEFOODS)
Bangladesh
· Delayed Price · Currency is BDT 468.80
-0.10 (-0.02%)
At close: Mar 5, 2026
Fine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 465.30 | 469.40 | 463.70 | 468.80 | 468.80 | -0.02% | 104,912 |
| Mar 4, 2026 | 463.00 | 469.80 | 463.00 | 468.90 | 468.90 | -0.04% | 87,384 |
| Mar 3, 2026 | 469.10 | 471.90 | 463.00 | 469.10 | 469.10 | -0.49% | 89,835 |
| Mar 2, 2026 | 471.40 | 472.40 | 467.70 | 471.40 | 471.40 | -0.08% | 86,646 |
| Mar 1, 2026 | 464.00 | 474.40 | 438.50 | 471.80 | 471.80 | 0.19% | 136,589 |
| Feb 26, 2026 | 469.50 | 472.00 | 468.50 | 470.90 | 470.90 | -0.02% | 157,766 |
| Feb 25, 2026 | 471.00 | 472.40 | 468.50 | 471.00 | 471.00 | -0.17% | 72,466 |
| Feb 24, 2026 | 471.80 | 472.50 | 468.50 | 471.80 | 471.80 | 0.19% | 236,895 |
| Feb 23, 2026 | 471.10 | 471.90 | 467.70 | 470.90 | 470.90 | -0.04% | 201,884 |
| Feb 22, 2026 | 474.60 | 474.60 | 465.40 | 471.10 | 471.10 | -0.06% | 188,594 |
| Feb 19, 2026 | 471.40 | 474.00 | 469.20 | 471.40 | 471.40 | 0.36% | 126,181 |
| Feb 18, 2026 | 469.70 | 470.00 | 466.50 | 469.70 | 469.70 | 0.15% | 96,747 |
| Feb 17, 2026 | 469.00 | 474.20 | 465.00 | 469.00 | 469.00 | 0.54% | 87,511 |
| Feb 16, 2026 | 465.80 | 468.00 | 461.30 | 466.50 | 466.50 | 0.34% | 122,443 |
| Feb 15, 2026 | 467.30 | 470.00 | 460.90 | 464.90 | 464.90 | - | 177,241 |
| Feb 10, 2026 | 469.90 | 469.90 | 458.00 | 464.90 | 464.90 | 1.48% | 113,840 |
| Feb 9, 2026 | 458.10 | 458.80 | 452.00 | 458.10 | 458.10 | 0.22% | 272,999 |
| Feb 8, 2026 | 470.10 | 470.10 | 451.00 | 457.10 | 457.10 | -0.17% | 143,408 |
| Feb 5, 2026 | 459.50 | 462.80 | 452.30 | 457.90 | 457.90 | 0.13% | 163,242 |
| Feb 3, 2026 | 442.20 | 458.90 | 442.20 | 457.30 | 457.30 | 2.79% | 243,396 |
| Feb 2, 2026 | 444.90 | 446.80 | 438.50 | 444.90 | 444.90 | 1.21% | 153,073 |
| Feb 1, 2026 | 442.00 | 442.00 | 432.20 | 439.60 | 439.60 | 0.14% | 351,002 |
| Jan 29, 2026 | 439.00 | 442.00 | 437.50 | 439.00 | 439.00 | -0.23% | 99,508 |
| Jan 28, 2026 | 440.00 | 441.00 | 433.20 | 440.00 | 440.00 | 1.31% | 159,807 |
| Jan 27, 2026 | 425.40 | 434.90 | 425.30 | 434.30 | 434.30 | 1.45% | 352,857 |
| Jan 26, 2026 | 428.10 | 432.00 | 425.60 | 428.10 | 428.10 | -0.79% | 131,819 |
| Jan 25, 2026 | 430.10 | 433.80 | 429.20 | 431.50 | 431.50 | -0.51% | 137,619 |
| Jan 22, 2026 | 433.70 | 434.50 | 427.20 | 433.70 | 433.70 | 0.07% | 256,710 |
| Jan 21, 2026 | 433.40 | 439.10 | 431.70 | 433.40 | 433.40 | -0.62% | 104,926 |
| Jan 20, 2026 | 436.10 | 439.60 | 435.00 | 436.10 | 436.10 | 0.25% | 195,327 |
| Jan 19, 2026 | 427.50 | 439.10 | 427.00 | 435.00 | 435.00 | 1.45% | 98,707 |
| Jan 18, 2026 | 427.00 | 429.90 | 424.70 | 428.80 | 428.80 | 0.52% | 121,685 |
| Jan 15, 2026 | 411.00 | 427.10 | 411.00 | 426.60 | 426.60 | 0.12% | 112,001 |
| Jan 14, 2026 | 426.10 | 428.00 | 424.00 | 426.10 | 426.10 | -0.26% | 134,604 |
| Jan 13, 2026 | 426.80 | 429.00 | 422.00 | 427.20 | 427.20 | 0.09% | 200,451 |
| Jan 12, 2026 | 426.80 | 432.00 | 422.70 | 426.80 | 426.80 | 0.02% | 234,663 |
| Jan 11, 2026 | 403.00 | 428.90 | 403.00 | 426.70 | 426.70 | 6.17% | 243,826 |
| Jan 8, 2026 | 401.90 | 404.50 | 380.00 | 401.90 | 401.90 | 5.43% | 208,014 |
| Jan 7, 2026 | 381.20 | 381.90 | 379.20 | 381.20 | 381.20 | 0.24% | 156,252 |
| Jan 6, 2026 | 379.60 | 380.50 | 376.90 | 380.30 | 380.30 | 0.18% | 151,652 |
| Jan 5, 2026 | 379.60 | 382.90 | 376.60 | 379.60 | 379.60 | -0.32% | 103,868 |
| Jan 4, 2026 | 383.00 | 383.00 | 376.30 | 380.80 | 380.80 | 0.11% | 225,297 |
| Jan 1, 2026 | 380.20 | 383.60 | 379.00 | 380.40 | 380.40 | 0.03% | 66,711 |
| Dec 30, 2025 | 377.10 | 381.50 | 377.10 | 380.30 | 380.30 | 0.13% | 157,067 |
| Dec 29, 2025 | 374.00 | 381.00 | 374.00 | 379.80 | 379.80 | 0.05% | 170,757 |
| Dec 28, 2025 | 382.10 | 382.10 | 375.10 | 379.60 | 379.60 | -0.32% | 142,641 |
| Dec 24, 2025 | 401.00 | 401.00 | 376.80 | 380.80 | 380.80 | -0.03% | 165,143 |
| Dec 23, 2025 | 380.90 | 381.70 | 375.80 | 380.90 | 380.90 | 0.05% | 158,575 |
| Dec 22, 2025 | 380.10 | 381.70 | 378.30 | 380.70 | 380.70 | 0.16% | 154,757 |
| Dec 21, 2025 | 378.90 | 381.00 | 371.50 | 380.10 | 380.10 | 0.29% | 194,290 |
| Dec 18, 2025 | 377.00 | 380.90 | 371.10 | 379.00 | 379.00 | 0.32% | 194,630 |
| Dec 17, 2025 | 372.00 | 381.00 | 372.00 | 377.80 | 377.80 | 1.56% | 209,293 |
| Dec 15, 2025 | 367.10 | 373.00 | 367.00 | 372.00 | 372.00 | 1.33% | 282,692 |
| Dec 14, 2025 | 371.90 | 373.50 | 362.20 | 367.10 | 367.10 | -0.24% | 267,881 |
| Dec 11, 2025 | 368.00 | 370.00 | 354.90 | 368.00 | 368.00 | 4.43% | 115,237 |
| Dec 10, 2025 | 352.40 | 354.50 | 346.50 | 352.40 | 352.40 | 0.74% | 168,656 |
| Dec 9, 2025 | 349.80 | 350.90 | 341.00 | 349.80 | 349.80 | 2.37% | 181,374 |
| Dec 8, 2025 | 338.00 | 343.60 | 330.10 | 341.70 | 341.70 | 1.21% | 202,318 |
| Dec 7, 2025 | 326.00 | 339.00 | 326.00 | 337.60 | 337.60 | 3.62% | 135,878 |
| Dec 4, 2025 | 317.00 | 339.00 | 315.50 | 325.80 | 325.80 | 2.78% | 186,852 |
| Dec 3, 2025 | 317.00 | 319.70 | 315.20 | 317.00 | 317.00 | -0.25% | 150,859 |
| Dec 2, 2025 | 317.20 | 319.50 | 315.90 | 317.80 | 317.80 | 0.32% | 119,654 |
| Dec 1, 2025 | 316.80 | 318.90 | 311.90 | 316.80 | 316.80 | 0.44% | 205,137 |
| Nov 30, 2025 | 315.00 | 316.70 | 312.40 | 315.40 | 315.40 | 0.22% | 262,439 |
| Nov 27, 2025 | 310.00 | 315.40 | 309.00 | 314.70 | 314.70 | 1.94% | 124,427 |
| Nov 26, 2025 | 303.10 | 309.80 | 302.00 | 308.70 | 308.70 | 1.48% | 230,544 |
| Nov 25, 2025 | 303.00 | 305.00 | 300.00 | 304.20 | 304.20 | 0.30% | 119,221 |
| Nov 24, 2025 | 306.80 | 306.80 | 300.60 | 303.30 | 303.30 | 0.36% | 169,514 |
| Nov 23, 2025 | 300.00 | 304.40 | 298.00 | 302.20 | 302.20 | -1.14% | 102,046 |
| Nov 20, 2025 | 301.50 | 313.80 | 301.50 | 305.70 | 305.70 | 1.97% | 349,346 |
| Nov 19, 2025 | 282.80 | 305.00 | 276.00 | 299.80 | 299.80 | 6.80% | 252,692 |
| Nov 17, 2025 | 289.90 | 289.90 | 278.00 | 280.70 | 279.30 | 0.36% | 54,602 |
| Nov 16, 2025 | 284.60 | 284.60 | 270.00 | 279.70 | 278.30 | -2.71% | 52,347 |
| Nov 13, 2025 | 292.90 | 295.10 | 283.50 | 287.50 | 286.07 | -1.91% | 147,193 |
| Nov 12, 2025 | 296.90 | 299.10 | 286.10 | 293.10 | 291.64 | -0.85% | 33,708 |
| Nov 11, 2025 | 292.30 | 298.80 | 291.00 | 295.60 | 294.13 | 1.13% | 103,734 |
| Nov 10, 2025 | 305.00 | 305.00 | 288.80 | 292.30 | 290.84 | -3.37% | 150,220 |
| Nov 9, 2025 | 308.50 | 312.50 | 299.00 | 302.50 | 300.99 | -0.92% | 165,244 |
| Nov 6, 2025 | 301.00 | 305.90 | 300.40 | 305.30 | 303.78 | 1.06% | 73,317 |
| Nov 5, 2025 | 303.00 | 304.80 | 299.40 | 302.10 | 300.59 | -1.08% | 74,937 |
| Nov 4, 2025 | 310.70 | 310.70 | 301.70 | 305.40 | 303.88 | -0.26% | 100,172 |
| Nov 3, 2025 | 308.90 | 308.90 | 302.00 | 306.20 | 304.67 | -0.13% | 117,252 |
| Nov 2, 2025 | 308.30 | 310.20 | 305.50 | 306.60 | 305.07 | -0.55% | 35,116 |
| Oct 30, 2025 | 310.60 | 313.00 | 305.10 | 308.30 | 306.76 | -1.34% | 107,742 |
| Oct 29, 2025 | 318.00 | 318.00 | 308.30 | 312.50 | 310.94 | 0.68% | 110,024 |
| Oct 28, 2025 | 310.60 | 312.30 | 307.00 | 310.40 | 308.85 | -0.19% | 99,928 |
| Oct 27, 2025 | 310.00 | 312.00 | 306.00 | 311.00 | 309.45 | 0.58% | 99,873 |
| Oct 26, 2025 | 312.10 | 312.80 | 305.00 | 309.20 | 307.66 | -1.31% | 133,609 |
| Oct 23, 2025 | 313.80 | 314.10 | 308.20 | 313.30 | 311.74 | 0.03% | 103,950 |
| Oct 22, 2025 | 313.40 | 313.90 | 308.00 | 313.20 | 311.64 | 0.42% | 163,663 |
| Oct 21, 2025 | 302.40 | 313.00 | 302.40 | 311.90 | 310.34 | 2.50% | 122,821 |
| Oct 20, 2025 | 303.50 | 308.00 | 301.60 | 304.30 | 302.78 | 0.60% | 190,568 |
| Oct 19, 2025 | 302.80 | 306.50 | 297.30 | 302.50 | 300.99 | -0.07% | 87,194 |
| Oct 16, 2025 | 299.00 | 304.70 | 293.60 | 302.70 | 301.19 | 0.26% | 184,794 |
| Oct 15, 2025 | 308.00 | 308.00 | 298.20 | 301.90 | 300.39 | -1.37% | 148,580 |
| Oct 14, 2025 | 310.20 | 314.50 | 302.00 | 306.10 | 304.57 | -1.32% | 92,941 |
| Oct 13, 2025 | 308.80 | 311.00 | 307.50 | 310.20 | 308.65 | 0.62% | 172,492 |
| Oct 12, 2025 | 308.70 | 309.90 | 304.10 | 308.30 | 306.76 | 0.29% | 181,293 |
| Oct 9, 2025 | 305.00 | 310.00 | 304.30 | 307.40 | 305.87 | 0.79% | 190,118 |
| Oct 8, 2025 | 309.60 | 312.50 | 300.00 | 305.00 | 303.48 | -1.55% | 146,142 |