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 |