Hamid Fabrics PLC (DSE:HFL)
Bangladesh
· Delayed Price · Currency is BDT 14.00
-1.10 (-7.28%)
At close: Apr 28, 2026
Hamid Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.30 | 15.30 | 13.60 | 14.00 | 14.00 | -7.28% | 354,120 |
| Apr 27, 2026 | 15.80 | 16.20 | 14.40 | 15.10 | 15.10 | -5.63% | 222,631 |
| Apr 26, 2026 | 16.10 | 16.40 | 15.60 | 16.00 | 16.00 | -0.62% | 425,018 |
| Apr 23, 2026 | 16.20 | 16.40 | 15.80 | 16.10 | 16.10 | - | 636,418 |
| Apr 22, 2026 | 15.90 | 16.50 | 15.90 | 16.10 | 16.10 | 1.90% | 762,551 |
| Apr 21, 2026 | 15.40 | 16.20 | 14.60 | 15.80 | 15.80 | 1.94% | 825,761 |
| Apr 20, 2026 | 15.50 | 16.80 | 15.20 | 15.50 | 15.50 | -7.74% | 745,370 |
| Apr 19, 2026 | 16.20 | 17.20 | 15.50 | 16.80 | 16.80 | 5.00% | 1,569,302 |
| Apr 16, 2026 | 14.90 | 16.20 | 14.80 | 16.00 | 16.00 | 5.26% | 927,092 |
| Apr 15, 2026 | 15.20 | 15.30 | 14.10 | 15.20 | 15.20 | 4.83% | 869,622 |
| Apr 13, 2026 | 14.90 | 14.90 | 14.20 | 14.50 | 14.50 | -1.36% | 750,040 |
| Apr 12, 2026 | 13.90 | 14.80 | 13.20 | 14.70 | 14.70 | 5.76% | 974,654 |
| Apr 9, 2026 | 13.40 | 14.00 | 13.20 | 13.90 | 13.90 | 2.96% | 676,767 |
| Apr 8, 2026 | 13.10 | 13.50 | 13.00 | 13.50 | 13.50 | 4.65% | 788,057 |
| Apr 7, 2026 | 13.20 | 13.20 | 12.50 | 12.90 | 12.90 | -1.53% | 287,895 |
| Apr 6, 2026 | 12.60 | 13.20 | 12.30 | 13.10 | 13.10 | 5.65% | 950,707 |
| Apr 5, 2026 | 12.00 | 12.80 | 11.50 | 12.40 | 12.40 | 2.48% | 1,048,844 |
| Apr 2, 2026 | 12.70 | 12.90 | 11.90 | 12.10 | 12.10 | -3.97% | 700,808 |
| Apr 1, 2026 | 12.40 | 12.80 | 11.90 | 12.60 | 12.60 | 1.61% | 650,536 |
| Mar 31, 2026 | 12.40 | 12.50 | 11.80 | 12.40 | 12.40 | 3.33% | 815,597 |
| Mar 30, 2026 | 11.90 | 12.40 | 11.10 | 12.00 | 12.00 | 0.84% | 983,105 |
| Mar 29, 2026 | 11.20 | 12.10 | 11.10 | 11.90 | 11.90 | 6.25% | 1,092,224 |
| Mar 25, 2026 | 10.30 | 11.20 | 10.30 | 11.20 | 11.20 | 9.80% | 1,365,704 |
| Mar 24, 2026 | 10.20 | 10.30 | 9.10 | 10.20 | 10.20 | 8.51% | 851,575 |
| Mar 16, 2026 | 9.40 | 9.40 | 8.80 | 9.40 | 9.40 | 9.30% | 592,830 |
| Mar 15, 2026 | 8.90 | 9.30 | 8.50 | 8.60 | 8.60 | - | 199,765 |
| Mar 12, 2026 | 8.10 | 8.90 | 8.10 | 8.60 | 8.60 | 6.17% | 460,855 |
| Mar 11, 2026 | 7.90 | 8.10 | 7.80 | 8.10 | 8.10 | 2.53% | 138,743 |
| Mar 10, 2026 | 7.90 | 8.00 | 7.50 | 7.90 | 7.90 | 2.60% | 68,265 |
| Mar 9, 2026 | 7.10 | 7.70 | 7.10 | 7.70 | 7.70 | 4.05% | 43,087 |
| Mar 8, 2026 | 7.90 | 7.90 | 7.40 | 7.40 | 7.40 | -6.33% | 119,586 |
| 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 |