Hamid Fabrics PLC (DSE:HFL)
Bangladesh
· Delayed Price · Currency is BDT 6.30
-0.10 (-1.56%)
At close: Dec 4, 2025
Hamid Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.10 | 6.50 | 6.10 | 6.30 | 6.30 | -1.56% | 10,045 |
| Dec 3, 2025 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | 3.23% | 168,986 |
| Dec 2, 2025 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 57,404 |
| Dec 1, 2025 | 6.00 | 6.30 | 5.80 | 6.00 | 6.00 | -1.64% | 23,768 |
| Nov 30, 2025 | 6.10 | 6.50 | 6.00 | 6.10 | 6.10 | - | 17,258 |
| Nov 27, 2025 | 5.90 | 6.40 | 5.90 | 6.10 | 6.10 | 3.39% | 140,815 |
| Nov 26, 2025 | 5.90 | 6.40 | 5.90 | 5.90 | 5.90 | -9.23% | 67,715 |
| Nov 25, 2025 | 6.40 | 6.60 | 5.90 | 6.50 | 6.50 | 6.56% | 124,318 |
| Nov 24, 2025 | 5.90 | 6.10 | 5.80 | 6.10 | 6.10 | 8.93% | 219,908 |
| Nov 23, 2025 | 5.90 | 5.90 | 5.40 | 5.60 | 5.60 | - | 43,623 |
| Nov 20, 2025 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | 9.80% | 149,324 |
| Nov 19, 2025 | 5.10 | 5.10 | 4.80 | 5.10 | 5.10 | 8.51% | 52,095 |
| Nov 18, 2025 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | 6.82% | 203,769 |
| Nov 17, 2025 | 4.10 | 4.40 | 4.10 | 4.40 | 4.40 | 10.00% | 46,275 |
| Nov 16, 2025 | 4.10 | 4.20 | 3.80 | 4.00 | 4.00 | - | 124,772 |
| Nov 13, 2025 | 4.40 | 4.60 | 4.00 | 4.00 | 4.00 | -9.09% | 227,984 |
| Nov 12, 2025 | 5.20 | 5.20 | 4.40 | 4.40 | 4.40 | -8.33% | 59,746 |
| Nov 11, 2025 | 4.40 | 4.80 | 4.30 | 4.80 | 4.80 | 9.09% | 37,635 |
| Nov 10, 2025 | 4.70 | 4.90 | 4.40 | 4.40 | 4.40 | -8.33% | 86,573 |
| Nov 9, 2025 | 5.30 | 5.50 | 4.70 | 4.80 | 4.80 | -5.88% | 29,482 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -8.93% | 130,173 |
| Nov 5, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | - | 25,379 |
| Nov 4, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 53,187 |
| Nov 3, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 29,429 |
| Nov 2, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 31,001 |
| Oct 30, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 69,601 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.50 | 5.60 | 5.60 | -3.45% | 39,217 |
| Oct 28, 2025 | 5.70 | 6.00 | 5.70 | 5.80 | 5.80 | - | 15,771 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 19,602 |
| Oct 26, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 41,809 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 18,746 |
| Oct 22, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 87,208 |
| Oct 21, 2025 | 6.30 | 6.30 | 5.80 | 5.90 | 5.90 | - | 55,721 |
| Oct 20, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 36,930 |
| Oct 19, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.92% | 57,711 |
| Oct 16, 2025 | 6.20 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | 34,404 |
| Oct 15, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 35,095 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 76,733 |
| Oct 13, 2025 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 37,223 |
| Oct 12, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 35,123 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 32,602 |
| Oct 8, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | - | 41,618 |
| Oct 7, 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 96,132 |
| Oct 6, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 135,535 |
| Oct 5, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | 55,621 |
| Sep 30, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 1.49% | 70,473 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | -4.29% | 99,888 |
| Sep 28, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 20,022 |
| Sep 25, 2025 | 6.70 | 7.20 | 6.70 | 7.10 | 7.10 | 5.97% | 69,814 |
| Sep 24, 2025 | 6.50 | 7.00 | 6.50 | 6.70 | 6.70 | -6.94% | 481,118 |
| Sep 23, 2025 | 8.00 | 8.00 | 7.20 | 7.20 | 7.20 | -10.00% | 221,149 |
| Sep 22, 2025 | 8.20 | 8.30 | 7.80 | 8.00 | 8.00 | -3.61% | 61,468 |
| Sep 21, 2025 | 8.20 | 8.50 | 8.10 | 8.30 | 8.30 | - | 73,861 |
| Sep 18, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 21,640 |
| Sep 17, 2025 | 8.30 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 37,295 |
| Sep 16, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | - | 37,842 |
| Sep 15, 2025 | 8.10 | 8.70 | 8.10 | 8.30 | 8.30 | 1.22% | 24,155 |
| Sep 14, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | - | 51,068 |
| Sep 11, 2025 | 8.20 | 8.50 | 8.20 | 8.20 | 8.20 | - | 29,703 |
| Sep 10, 2025 | 7.80 | 8.80 | 7.80 | 8.20 | 8.20 | -4.65% | 189,254 |
| Sep 9, 2025 | 8.60 | 8.90 | 8.50 | 8.60 | 8.60 | 2.38% | 138,402 |
| Sep 8, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | 1.20% | 146,728 |
| Sep 7, 2025 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 149,116 |
| Sep 4, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 141,395 |
| Sep 3, 2025 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | - | 80,533 |
| Sep 2, 2025 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | - | 86,755 |
| Sep 1, 2025 | 8.70 | 8.70 | 8.20 | 8.30 | 8.30 | -3.49% | 91,189 |
| Aug 31, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - | 137,315 |
| Aug 28, 2025 | 8.10 | 8.70 | 8.10 | 8.60 | 8.60 | 6.17% | 137,770 |
| Aug 27, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 65,468 |
| Aug 26, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 86,815 |
| Aug 25, 2025 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | -1.22% | 116,769 |
| Aug 24, 2025 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | - | 95,039 |
| Aug 21, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 70,179 |
| Aug 20, 2025 | 8.40 | 8.50 | 8.20 | 8.30 | 8.30 | - | 133,985 |
| Aug 19, 2025 | 8.20 | 8.50 | 8.20 | 8.30 | 8.30 | 2.47% | 166,859 |
| Aug 18, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 174,648 |
| Aug 17, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 72,107 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 18,628 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 58,945 |
| Aug 12, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 29,207 |
| Aug 11, 2025 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 66,317 |
| Aug 10, 2025 | 8.50 | 8.60 | 8.30 | 8.40 | 8.40 | - | 81,345 |
| Aug 7, 2025 | 8.40 | 8.70 | 8.40 | 8.40 | 8.40 | - | 81,924 |
| Aug 6, 2025 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | - | 94,491 |
| Aug 4, 2025 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -2.33% | 80,839 |
| Aug 3, 2025 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -1.15% | 199,071 |
| Jul 31, 2025 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | - | 57,854 |
| Jul 30, 2025 | 8.50 | 8.90 | 8.50 | 8.70 | 8.70 | 2.35% | 37,762 |
| Jul 29, 2025 | 8.60 | 8.90 | 8.40 | 8.50 | 8.50 | -1.16% | 70,679 |
| Jul 28, 2025 | 8.70 | 8.90 | 8.60 | 8.60 | 8.60 | 1.18% | 88,287 |
| Jul 27, 2025 | 8.70 | 8.70 | 8.30 | 8.50 | 8.50 | -2.30% | 76,212 |
| Jul 24, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 41,638 |
| Jul 23, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | - | 118,687 |
| Jul 22, 2025 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 30,691 |
| Jul 21, 2025 | 9.20 | 9.30 | 8.90 | 9.00 | 9.00 | -3.23% | 24,615 |
| Jul 20, 2025 | 9.10 | 9.40 | 9.00 | 9.30 | 9.30 | 4.49% | 131,421 |
| Jul 17, 2025 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | 2.30% | 195,103 |
| Jul 16, 2025 | 8.50 | 9.00 | 8.50 | 8.70 | 8.70 | - | 89,521 |
| Jul 15, 2025 | 8.90 | 8.90 | 8.50 | 8.70 | 8.70 | 2.35% | 70,911 |