Hamid Fabrics PLC (DSE:HFL)
Bangladesh
· Delayed Price · Currency is BDT 7.90
-0.10 (-1.25%)
At close: Mar 5, 2026
Hamid Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.20 | 8.40 | 7.90 | 7.90 | 7.90 | -1.25% | 162,532 |
| Mar 4, 2026 | 7.80 | 8.10 | 7.60 | 8.00 | 8.00 | 8.11% | 388,661 |
| Mar 3, 2026 | 8.00 | 8.20 | 7.30 | 7.40 | 7.40 | -6.33% | 259,284 |
| Mar 2, 2026 | 7.40 | 7.90 | 7.40 | 7.90 | 7.90 | 9.72% | 271,101 |
| Mar 1, 2026 | 6.90 | 7.30 | 6.70 | 7.20 | 7.20 | -2.70% | 71,220 |
| Feb 26, 2026 | 7.30 | 7.40 | 7.10 | 7.40 | 7.40 | 5.71% | 73,179 |
| Feb 25, 2026 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | -1.41% | 50,199 |
| Feb 24, 2026 | 7.20 | 7.30 | 6.90 | 7.10 | 7.10 | 1.43% | 26,594 |
| Feb 23, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | - | 66,479 |
| Feb 22, 2026 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | -1.41% | 90,488 |
| Feb 19, 2026 | 7.30 | 7.50 | 7.00 | 7.10 | 7.10 | -1.39% | 38,643 |
| Feb 18, 2026 | 7.60 | 7.70 | 7.20 | 7.20 | 7.20 | -1.37% | 87,096 |
| Feb 17, 2026 | 7.90 | 7.90 | 7.20 | 7.30 | 7.30 | -7.59% | 82,136 |
| Feb 16, 2026 | 8.30 | 8.30 | 7.70 | 7.90 | 7.90 | 1.28% | 262,042 |
| Feb 15, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 9.86% | 203,534 |
| Feb 10, 2026 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | 9.23% | 235,742 |
| Feb 9, 2026 | 6.40 | 6.80 | 6.40 | 6.50 | 6.50 | 3.17% | 178,390 |
| Feb 8, 2026 | 6.50 | 6.50 | 6.00 | 6.30 | 6.30 | 3.28% | 177,890 |
| Feb 5, 2026 | 6.10 | 6.50 | 6.10 | 6.10 | 6.10 | 1.67% | 51,514 |
| Feb 3, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 1.69% | 10,763 |
| Feb 2, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 70,868 |
| Feb 1, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 30,025 |
| Jan 29, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 2,677 |
| Jan 28, 2026 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | -3.28% | 77,744 |
| Jan 27, 2026 | 6.30 | 6.50 | 6.00 | 6.10 | 6.10 | -1.61% | 33,323 |
| Jan 26, 2026 | 6.10 | 6.30 | 5.90 | 6.20 | 6.20 | 5.08% | 71,027 |
| Jan 25, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 40,016 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 1.72% | 7,688 |
| Jan 21, 2026 | 5.80 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 50,305 |
| Jan 20, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 27,064 |
| Jan 19, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 3.45% | 14,312 |
| Jan 18, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 37,870 |
| Jan 15, 2026 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 44,853 |
| Jan 14, 2026 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | -1.64% | 37,514 |
| Jan 13, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 12,786 |
| Jan 12, 2026 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 29,821 |
| Jan 11, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 43,514 |
| Jan 8, 2026 | 5.80 | 6.40 | 5.40 | 6.30 | 6.30 | 5.00% | 85,475 |
| Jan 7, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 9,556 |
| Jan 6, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -9.09% | 220,229 |
| Jan 5, 2026 | 6.70 | 6.70 | 6.30 | 6.60 | 6.60 | -2.94% | 32,700 |
| Jan 4, 2026 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | 3.03% | 36,497 |
| Jan 1, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 4.76% | 73,096 |
| Dec 30, 2025 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | 1.61% | 2,900 |
| Dec 29, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | - | 390 |
| Dec 28, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -1.59% | 17,238 |
| Dec 24, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 2,866 |
| Dec 23, 2025 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 17,732 |
| Dec 22, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 22,385 |
| Dec 21, 2025 | 6.00 | 6.40 | 6.00 | 6.30 | 6.30 | 5.00% | 551 |
| Dec 18, 2025 | 6.00 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 8,133 |
| Dec 17, 2025 | 6.30 | 6.40 | 6.10 | 6.10 | 6.10 | -3.17% | 23,916 |
| Dec 15, 2025 | 6.50 | 6.60 | 6.20 | 6.30 | 6.30 | -3.08% | 3,276 |
| Dec 14, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | - | 17,505 |
| Dec 11, 2025 | 6.80 | 7.30 | 6.30 | 6.50 | 6.50 | -5.80% | 108,077 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | - | 58,645 |
| Dec 9, 2025 | 6.60 | 7.00 | 6.10 | 6.90 | 6.90 | 6.15% | 107,790 |
| Dec 8, 2025 | 6.20 | 6.60 | 6.10 | 6.50 | 6.50 | 8.33% | 130,687 |
| Dec 7, 2025 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -4.76% | 5,510 |
| 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 |