Far East Knitting & Dyeing Industries Plc. (DSE:FEKDIL)
Bangladesh
· Delayed Price · Currency is BDT 14.30
-0.30 (-2.05%)
At close: Dec 4, 2025
DSE:FEKDIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.30 | 14.80 | 14.20 | 14.30 | 14.30 | -2.05% | 878,682 |
| Dec 3, 2025 | 14.60 | 14.90 | 14.50 | 14.60 | 14.60 | 0.69% | 1,279,254 |
| Dec 2, 2025 | 14.50 | 14.60 | 14.20 | 14.50 | 14.50 | 2.11% | 836,706 |
| Dec 1, 2025 | 14.80 | 14.80 | 13.90 | 14.20 | 14.20 | -2.74% | 1,156,665 |
| Nov 30, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -0.68% | 1,182,097 |
| Nov 27, 2025 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | - | 1,338,160 |
| Nov 26, 2025 | 15.00 | 15.10 | 14.60 | 14.70 | 14.70 | -1.34% | 1,932,067 |
| Nov 25, 2025 | 15.40 | 15.50 | 14.80 | 14.90 | 14.90 | -2.61% | 2,421,537 |
| Nov 24, 2025 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | 2.00% | 3,106,010 |
| Nov 23, 2025 | 14.90 | 15.30 | 14.70 | 15.00 | 15.00 | - | 1,999,545 |
| Nov 20, 2025 | 15.00 | 15.20 | 14.20 | 15.00 | 15.00 | 4.17% | 3,929,694 |
| Nov 19, 2025 | 14.50 | 14.60 | 14.10 | 14.40 | 14.40 | - | 1,916,156 |
| Nov 18, 2025 | 13.30 | 15.00 | 13.10 | 14.40 | 14.40 | - | 4,931,541 |
| Nov 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -10.00% | 483,727 |
| Nov 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -9.60% | 56,173 |
| Nov 12, 2025 | 17.80 | 17.90 | 17.60 | 17.70 | 16.50 | - | 1,697,945 |
| Nov 11, 2025 | 18.00 | 18.20 | 17.60 | 17.70 | 16.50 | -1.67% | 2,084,198 |
| Nov 10, 2025 | 17.80 | 18.20 | 17.60 | 18.00 | 16.78 | 1.12% | 1,538,372 |
| Nov 9, 2025 | 17.90 | 18.20 | 17.80 | 17.80 | 16.59 | - | 1,702,851 |
| Nov 6, 2025 | 17.80 | 18.00 | 17.50 | 17.80 | 16.59 | - | 1,348,996 |
| Nov 5, 2025 | 18.20 | 18.30 | 17.70 | 17.80 | 16.59 | -1.66% | 1,730,511 |
| Nov 4, 2025 | 18.20 | 18.40 | 17.90 | 18.10 | 16.87 | - | 1,721,631 |
| Nov 3, 2025 | 18.40 | 18.50 | 18.00 | 18.10 | 16.87 | -1.63% | 1,563,607 |
| Nov 2, 2025 | 18.60 | 18.80 | 18.30 | 18.40 | 17.15 | -1.08% | 1,770,192 |
| Oct 30, 2025 | 18.60 | 18.80 | 18.40 | 18.60 | 17.34 | - | 2,157,684 |
| Oct 29, 2025 | 18.20 | 18.70 | 18.20 | 18.60 | 17.34 | 2.20% | 2,838,372 |
| Oct 28, 2025 | 17.80 | 18.30 | 17.80 | 18.20 | 16.97 | 2.25% | 2,557,337 |
| Oct 27, 2025 | 18.00 | 18.00 | 17.70 | 17.80 | 16.59 | -0.56% | 1,844,567 |
| Oct 26, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 16.69 | -1.65% | 2,545,751 |
| Oct 23, 2025 | 18.30 | 18.40 | 18.00 | 18.20 | 16.97 | - | 2,144,206 |
| Oct 22, 2025 | 17.70 | 18.40 | 17.70 | 18.20 | 16.97 | 2.82% | 1,585,704 |
| Oct 21, 2025 | 18.50 | 18.60 | 17.60 | 17.70 | 16.50 | -3.80% | 3,439,805 |
| Oct 20, 2025 | 18.00 | 18.50 | 17.60 | 18.40 | 17.15 | 3.37% | 1,812,915 |
| Oct 19, 2025 | 18.50 | 18.50 | 17.60 | 17.80 | 16.59 | -3.26% | 2,449,663 |
| Oct 16, 2025 | 19.00 | 19.20 | 18.30 | 18.40 | 17.15 | -2.65% | 3,010,277 |
| Oct 15, 2025 | 20.00 | 20.00 | 18.80 | 18.90 | 17.62 | -5.97% | 7,358,631 |
| Oct 14, 2025 | 21.30 | 21.40 | 19.90 | 20.10 | 18.74 | -4.74% | 6,121,046 |
| Oct 13, 2025 | 20.50 | 21.40 | 20.50 | 21.10 | 19.67 | 2.93% | 7,437,589 |
| Oct 12, 2025 | 20.30 | 20.90 | 20.20 | 20.50 | 19.11 | 0.99% | 4,577,827 |
| Oct 9, 2025 | 20.80 | 20.80 | 20.20 | 20.30 | 18.92 | -0.98% | 2,916,437 |
| Oct 8, 2025 | 19.90 | 20.60 | 19.70 | 20.50 | 19.11 | 3.54% | 4,400,113 |
| Oct 7, 2025 | 20.20 | 20.30 | 19.60 | 19.80 | 18.46 | -1.49% | 3,405,342 |
| Oct 6, 2025 | 20.40 | 20.70 | 20.00 | 20.10 | 18.74 | -0.99% | 3,509,357 |
| Oct 5, 2025 | 20.60 | 20.70 | 20.20 | 20.30 | 18.92 | -0.98% | 3,678,138 |
| Sep 30, 2025 | 20.70 | 21.10 | 20.30 | 20.50 | 19.11 | -0.97% | 5,823,521 |
| Sep 29, 2025 | 20.10 | 20.80 | 19.90 | 20.70 | 19.30 | 3.50% | 5,043,299 |
| Sep 28, 2025 | 20.40 | 20.60 | 19.80 | 20.00 | 18.64 | -2.91% | 7,235,536 |
| Sep 25, 2025 | 21.00 | 21.20 | 20.50 | 20.60 | 19.20 | -1.44% | 10,370,840 |
| Sep 24, 2025 | 20.60 | 21.30 | 20.60 | 20.90 | 19.48 | 1.46% | 7,921,099 |
| Sep 23, 2025 | 20.00 | 20.80 | 19.70 | 20.60 | 19.20 | 4.04% | 6,541,687 |