DSE : FEKDIL
Far East Knitting & Dyeing Industries PLC. — Price history
Apparel and Other Finished Products Made From Fabrics and Similar Materials · Bangladesh
Last price 19.4 BDT (At close: Oct 29, 2026) · Market cap 4.24B
Latest research: Far East Knitting & Dyeing financial analysis: FY2026 loss of BDT 146m on a 7.8% gross margin (Oct 2026) · Far East Knitting & Dyeing: revenue down 12% to BDT 9.6bn and a BDT 146m loss in FY2026, after pieces sold rose 37% in FY2025
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Far East Knitting & Dyeing Industries PLC. (FEKDIL) closed at 19.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 19.5 | 19.5 | 19 | 19.4 | 722,917 | +0.52% |
| 2026-10-28 | 19.4 | 19.9 | 19.2 | 19.3 | 976,047 | -0.52% |
| 2026-10-27 | 18.2 | 19.5 | 18.1 | 19.4 | 1,137,181 | +7.18% |
| 2026-10-26 | 18.5 | 18.6 | 17.7 | 18.1 | 1,081,910 | -2.69% |
| 2026-10-25 | 19.4 | 19.4 | 18.5 | 18.6 | 642,111 | -4.12% |
| 2026-10-19 | 20 | 20.3 | 19 | 19.4 | 1,679,729 | -6.28% |
| 2026-10-17 | 20.6 | 21 | 20.3 | 20.7 | 901,689 | +0.49% |
| 2026-10-15 | 18 | 20.8 | 18 | 20.6 | 5,117,558 | +11.96% |
| 2026-10-14 | 18.7 | 18.8 | 18.1 | 18.4 | 730,247 | -1.08% |
| 2026-10-13 | 18.6 | 18.9 | 18.4 | 18.6 | 1,028,509 | -0.53% |
| 2026-10-12 | 19.5 | 19.6 | 18.3 | 18.7 | 1,314,070 | -3.61% |
| 2026-10-11 | 18.5 | 19.7 | 18.3 | 19.4 | 1,338,319 | +4.86% |
| 2026-10-08 | 19.5 | 19.5 | 18.2 | 18.5 | 1,845,332 | -3.65% |
| 2026-10-07 | 20.3 | 20.3 | 19 | 19.2 | 2,009,686 | -4.00% |
| 2026-10-06 | 20 | 20.9 | 19.9 | 20 | 1,300,453 | -0.99% |
| 2026-10-05 | 20.2 | 21.7 | 19.7 | 20.2 | 2,271,302 | -5.61% |
| 2026-10-04 | 21.9 | 22.1 | 21.4 | 21.4 | 1,215,299 | -1.83% |
| 2026-10-01 | 21.8 | 22.4 | 21.7 | 21.8 | 2,643,703 | -1.80% |
| 2026-09-30 | 22.2 | 22.7 | 22.1 | 22.2 | 1,779,458 | -0.45% |
| 2026-09-29 | 22.3 | 22.8 | 22 | 22.3 | 3,071,557 | -0.89% |
| 2026-09-28 | 22.2 | 22.7 | 22 | 22.5 | 2,423,736 | +1.81% |
| 2026-09-27 | 21.9 | 22.8 | 21.4 | 22.1 | 3,443,098 | +1.38% |
| 2026-09-24 | 21.8 | 22.3 | 21.6 | 21.8 | 1,132,346 | -0.91% |
| 2026-09-23 | 22 | 22.3 | 21.8 | 22 | 1,372,839 | +0.92% |
| 2026-09-22 | 22.9 | 22.9 | 21.5 | 21.8 | 1,598,091 | -1.80% |
| 2026-09-21 | 23.1 | 23.1 | 22 | 22.2 | 7,051,207 | -3.90% |
| 2026-09-20 | 23 | 23.5 | 22.9 | 23.1 | 2,354,917 | +0.87% |
| 2026-09-17 | 22.9 | 23.1 | 21.6 | 22.9 | 3,738,790 | +5.53% |
| 2026-09-16 | 22.1 | 22.3 | 21.6 | 21.7 | 2,227,183 | -2.25% |
| 2026-09-15 | 22.2 | 22.7 | 22 | 22.2 | 1,767,549 | +2.30% |
| 2026-09-14 | 21.2 | 22.1 | 20.9 | 21.7 | 3,044,738 | +3.33% |
| 2026-09-13 | 21.8 | 22 | 20.7 | 21 | 1,781,309 | -3.23% |
| 2026-09-10 | 21.7 | 22.6 | 21.5 | 21.7 | 1,037,645 | -2.69% |
| 2026-09-09 | 22.3 | 22.7 | 21.5 | 22.3 | 2,006,751 | +4.21% |
| 2026-09-08 | 23 | 23.3 | 21 | 21.4 | 2,348,606 | -6.14% |
| 2026-09-07 | 22.8 | 23 | 21.1 | 22.8 | 2,948,173 | +7.04% |
| 2026-09-06 | 23.2 | 23.2 | 20.8 | 21.3 | 2,694,640 | -7.79% |
| 2026-09-03 | 22.9 | 24.4 | 22.9 | 23.1 | 3,051,662 | -4.15% |
| 2026-09-02 | 24.6 | 25.1 | 24 | 24.1 | 7,600,806 | -2.43% |
| 2026-09-01 | 24.7 | 25.3 | 24.3 | 24.7 | 5,408,474 | +1.65% |
| 2026-08-31 | 24.3 | 24.6 | 23.5 | 24.3 | 4,139,119 | +3.40% |
| 2026-08-30 | 23.3 | 23.8 | 23.2 | 23.5 | 3,086,554 | +1.29% |
| 2026-08-27 | 23.2 | 23.9 | 22.9 | 23.2 | 1,493,655 | -1.28% |
| 2026-08-25 | 23.5 | 23.7 | 22.5 | 23.5 | 2,906,553 | +4.44% |
| 2026-08-24 | 23.4 | 23.4 | 22.2 | 22.5 | 1,899,590 | -3.02% |
| 2026-08-23 | 24.4 | 24.4 | 23.1 | 23.2 | 1,646,128 | -2.93% |
| 2026-08-20 | 23.4 | 24.3 | 22.8 | 23.9 | 2,323,385 | +3.91% |
| 2026-08-19 | 22.6 | 23.6 | 22.3 | 23 | 1,914,517 | +2.22% |
| 2026-08-18 | 23.9 | 24.2 | 21.9 | 22.5 | 3,321,056 | -3.85% |
| 2026-08-17 | 23.4 | 24.8 | 23 | 23.4 | 3,717,826 | -5.65% |
| 2026-08-16 | 25.8 | 25.8 | 24.5 | 24.8 | 4,811,295 | -3.50% |
| 2026-08-13 | 25.7 | 25.9 | 24.3 | 25.7 | 7,202,913 | +5.76% |
| 2026-08-12 | 24.3 | 24.6 | 23.5 | 24.3 | 5,169,319 | +0.41% |
| 2026-08-11 | 24.2 | 24.8 | 24 | 24.2 | 2,353,726 | +1.26% |
| 2026-08-10 | 24.2 | 24.5 | 22.9 | 23.9 | 4,388,782 | -0.42% |
| 2026-08-09 | 25.8 | 25.8 | 23.3 | 24 | 3,702,184 | -6.98% |
| 2026-08-06 | 25.8 | 26.2 | 25.4 | 25.8 | 6,006,883 | -1.15% |
| 2026-08-04 | 26.1 | 26.6 | 26 | 26.1 | 4,762,564 | -0.38% |
| 2026-08-03 | 26.2 | 27.3 | 25.7 | 26.2 | 13,709,929 | +0.38% |
| 2026-08-02 | 26.7 | 26.8 | 26 | 26.1 | 3,698,896 | -1.88% |
| 2026-07-30 | 26.6 | 26.8 | 26.1 | 26.6 | 7,940,204 | +0.76% |
| 2026-07-29 | 26.9 | 27.1 | 26.3 | 26.4 | 4,802,222 | -1.49% |
| 2026-07-28 | 26.8 | 27.7 | 26.6 | 26.8 | 6,852,918 | -2.90% |
| 2026-07-27 | 27.6 | 27.9 | 26.7 | 27.6 | 11,631,780 | +3.37% |
| 2026-07-26 | 26.7 | 27.4 | 26.1 | 26.7 | 4,665,447 | +0.00% |
| 2026-07-23 | 26 | 26.9 | 26 | 26.7 | 5,163,554 | +2.69% |
| 2026-07-22 | 26 | 26.2 | 25.6 | 26 | 7,631,959 | +0.00% |
| 2026-07-21 | 25.9 | 26.2 | 25.2 | 26 | 4,168,277 | +0.78% |
| 2026-07-20 | 25.8 | 26.5 | 25.2 | 25.8 | 8,969,517 | +1.18% |
| 2026-07-19 | 25.2 | 26.1 | 25.2 | 25.5 | 6,444,729 | +2.00% |
| 2026-07-16 | 24.4 | 25.3 | 24 | 25 | 8,402,054 | +2.46% |
| 2026-07-15 | 24 | 24.8 | 23.8 | 24.4 | 4,850,294 | -1.21% |
| 2026-07-14 | 24.7 | 25.3 | 24.3 | 24.7 | 6,920,904 | +2.07% |
| 2026-07-13 | 24.2 | 24.5 | 23.3 | 24.2 | 9,139,813 | +1.68% |
| 2026-07-12 | 24.2 | 24.2 | 23.1 | 23.8 | 8,210,179 | -1.65% |
| 2026-07-09 | 24.2 | 24.3 | 22.1 | 24.2 | 12,557,690 | +8.52% |
| 2026-07-08 | 21.2 | 22.9 | 21.2 | 22.3 | 10,293,030 | +6.19% |
| 2026-07-07 | 20.9 | 21.4 | 20.6 | 21 | 7,387,120 | +0.96% |
| 2026-07-06 | 20.8 | 21.2 | 20.3 | 20.8 | 9,727,202 | +0.00% |
| 2026-07-05 | 20.2 | 21 | 20 | 20.8 | 14,059,919 | +2.97% |
| 2026-07-02 | 19.8 | 20.5 | 18.9 | 20.2 | 8,845,190 | +3.06% |
| 2026-06-30 | 19.6 | 19.6 | 18 | 19.6 | 14,347,070 | +9.50% |
| 2026-06-29 | 17.9 | 18.2 | 17.6 | 17.9 | 7,396,473 | +1.70% |
| 2026-06-28 | 16.8 | 17.7 | 16.6 | 17.6 | 6,807,451 | +5.39% |
| 2026-06-25 | 16.7 | 16.8 | 16.2 | 16.7 | 1,469,167 | +3.09% |
| 2026-06-24 | 16.5 | 16.5 | 16.1 | 16.2 | 1,172,922 | -0.61% |
| 2026-06-23 | 16 | 16.4 | 15.8 | 16.3 | 1,095,519 | +1.88% |
| 2026-06-22 | 16.8 | 16.8 | 15.9 | 16 | 1,769,487 | -3.61% |
| 2026-06-21 | 17 | 17.1 | 16.5 | 16.6 | 1,817,924 | -1.19% |
| 2026-06-18 | 17.1 | 17.4 | 16.7 | 16.8 | 2,252,479 | -1.75% |
| 2026-06-17 | 17.1 | 17.8 | 17.1 | 17.1 | 4,110,227 | -1.16% |
| 2026-06-16 | 16.6 | 17.8 | 16.5 | 17.3 | 6,186,539 | +4.85% |
| 2026-06-15 | 17.1 | 17.6 | 16.3 | 16.5 | 4,563,552 | -3.51% |
| 2026-06-14 | 18 | 18.1 | 16.7 | 17.1 | 5,335,787 | -0.58% |
| 2026-06-11 | 15.9 | 17.2 | 15.8 | 17.2 | 9,087,008 | +9.55% |
| 2026-06-10 | 15.3 | 15.9 | 15.3 | 15.7 | 3,939,622 | +2.61% |
| 2026-06-09 | 15.4 | 15.6 | 15.3 | 15.3 | 1,890,189 | +0.00% |
| 2026-06-08 | 15.8 | 15.8 | 15.1 | 15.3 | 2,979,361 | +0.66% |
| 2026-06-07 | 15.4 | 15.9 | 15.1 | 15.2 | 3,036,652 | -1.30% |
| 2026-06-04 | 15.4 | 15.6 | 14.7 | 15.4 | 3,519,502 | +2.67% |
| 2026-06-03 | 14.8 | 15.1 | 14.8 | 15 | 2,315,710 | +1.35% |
| 2026-06-02 | 14.7 | 14.9 | 14.6 | 14.8 | 1,516,422 | +1.37% |
| 2026-06-01 | 14.6 | 14.7 | 14.2 | 14.6 | 924,078 | +2.10% |
| 2026-05-24 | 14.3 | 14.3 | 14.2 | 14.3 | 570,960 | +0.00% |
| 2026-05-23 | 14.3 | 14.4 | 14.2 | 14.3 | 514,343 | +0.00% |
| 2026-05-21 | 14.1 | 14.4 | 14.1 | 14.3 | 587,074 | +1.42% |
| 2026-05-20 | 14.3 | 14.3 | 14 | 14.1 | 1,168,588 | -1.40% |
| 2026-05-19 | 14.2 | 14.3 | 14.1 | 14.3 | 296,142 | +1.42% |
| 2026-05-18 | 14.4 | 14.5 | 14.1 | 14.1 | 648,749 | -2.08% |
| 2026-05-17 | 14.7 | 14.8 | 14.3 | 14.4 | 929,318 | -1.37% |
| 2026-05-14 | 14.2 | 14.6 | 14.1 | 14.6 | 1,641,055 | +2.10% |
| 2026-05-13 | 14.1 | 14.5 | 14.1 | 14.3 | 813,119 | +1.42% |
| 2026-05-12 | 14.1 | 14.2 | 14 | 14.1 | 634,722 | +0.00% |
| 2026-05-11 | 14.1 | 14.2 | 14 | 14.1 | 617,243 | +0.00% |
| 2026-05-10 | 14.2 | 14.3 | 14 | 14.1 | 948,103 | +0.00% |
| 2026-05-07 | 14.1 | 14.4 | 14.1 | 14.1 | 637,491 | -0.70% |
| 2026-05-06 | 14.1 | 14.3 | 14.1 | 14.2 | 786,966 | +0.71% |
| 2026-05-05 | 14.1 | 14.4 | 14.1 | 14.1 | 946,599 | -1.40% |
| 2026-05-04 | 14.3 | 14.4 | 14 | 14.3 | 794,126 | +1.42% |
| 2026-05-03 | 14.3 | 14.4 | 13.9 | 14.1 | 2,502,741 | -2.08% |