DSE : FINEFOODS
Fine Foods Limited — Price history
Food and Kindred Products · Bangladesh
Last price 438.9 BDT (At close: Oct 29, 2026) · Market cap 6.13B
Latest research: Fine Foods financial analysis: fingerling sales drive a 94% gross margin under qualified audits (Oct 2026) · Fine Foods: a fish-fingerling farm whose profit rose from BDT 0.9m to BDT 165m in three years under three qualified audits
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Fine Foods Limited (FINEFOODS) closed at 438.9 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 | 437 | 440 | 434.2 | 438.9 | 19,119 | +0.57% |
| 2026-10-28 | 435 | 438.4 | 434.5 | 436.4 | 18,952 | -0.57% |
| 2026-10-27 | 439.9 | 439.9 | 433.1 | 438.9 | 50,606 | +0.00% |
| 2026-10-26 | 437.1 | 441 | 432 | 438.9 | 43,551 | +0.34% |
| 2026-10-25 | 444.9 | 447.9 | 433.3 | 437.4 | 9,315 | -1.29% |
| 2026-10-19 | 443.1 | 445 | 435.3 | 443.1 | 18,898 | +0.27% |
| 2026-10-17 | 444.9 | 444.9 | 437.8 | 441.9 | 30,525 | +0.94% |
| 2026-10-15 | 438.3 | 443.7 | 436.4 | 437.8 | 9,903 | -1.35% |
| 2026-10-14 | 449.3 | 449.3 | 437.2 | 443.8 | 38,565 | -0.05% |
| 2026-10-13 | 443.1 | 451 | 438.4 | 444 | 19,463 | -0.38% |
| 2026-10-12 | 459 | 459 | 442.2 | 445.7 | 59,948 | -2.88% |
| 2026-10-11 | 461.5 | 468.9 | 455.4 | 458.9 | 164,556 | -0.54% |
| 2026-10-08 | 484.6 | 489 | 460.2 | 461.4 | 110,151 | -2.12% |
| 2026-10-07 | 471.4 | 478.5 | 469 | 471.4 | 77,845 | -0.44% |
| 2026-10-06 | 473.5 | 476.9 | 460 | 473.5 | 84,729 | +2.71% |
| 2026-10-05 | 461 | 467 | 458.4 | 461 | 33,475 | -0.84% |
| 2026-10-04 | 470 | 474 | 460.3 | 464.9 | 61,465 | -0.60% |
| 2026-10-01 | 450.4 | 469.9 | 450.4 | 467.7 | 73,287 | +3.86% |
| 2026-09-30 | 448.5 | 454.9 | 448.5 | 450.3 | 63,422 | +0.00% |
| 2026-09-29 | 442 | 454 | 442 | 450.3 | 51,649 | +0.92% |
| 2026-09-28 | 456 | 460 | 441 | 446.2 | 17,727 | -2.58% |
| 2026-09-27 | 458.6 | 466 | 456 | 458 | 24,878 | -0.76% |
| 2026-09-24 | 457.1 | 474.9 | 456.9 | 461.5 | 47,757 | +1.74% |
| 2026-09-23 | 453.6 | 457.5 | 444 | 453.6 | 99,242 | +3.14% |
| 2026-09-22 | 439.8 | 444.9 | 432 | 439.8 | 236,472 | +0.59% |
| 2026-09-21 | 437.2 | 448.5 | 432.4 | 437.2 | 50,646 | -0.70% |
| 2026-09-20 | 428.2 | 441.9 | 428.2 | 440.3 | 74,724 | -0.29% |
| 2026-09-17 | 433.1 | 445.9 | 433.1 | 441.6 | 27,476 | -0.25% |
| 2026-09-16 | 442.7 | 447.9 | 425.2 | 442.7 | 23,376 | +3.34% |
| 2026-09-15 | 428.4 | 431.3 | 420.4 | 428.4 | 34,659 | +0.23% |
| 2026-09-14 | 427.4 | 435.8 | 425 | 427.4 | 9,067 | -1.11% |
| 2026-09-13 | 440 | 446.3 | 425 | 432.2 | 24,964 | -2.53% |
| 2026-09-10 | 443.4 | 450 | 440 | 443.4 | 45,356 | -0.56% |
| 2026-09-09 | 446.7 | 451.8 | 440.1 | 445.9 | 45,535 | -0.16% |
| 2026-09-08 | 448.3 | 448.3 | 436 | 446.6 | 103,484 | +0.02% |
| 2026-09-07 | 446.5 | 447 | 425 | 446.5 | 36,533 | +0.79% |
| 2026-09-06 | 461 | 464.4 | 440.4 | 443 | 11,873 | -4.40% |
| 2026-09-03 | 466.2 | 466.2 | 461 | 463.4 | 19,024 | -0.52% |
| 2026-09-02 | 465 | 468 | 461.4 | 465.8 | 33,643 | +0.22% |
| 2026-09-01 | 472.2 | 473 | 462.5 | 464.8 | 47,660 | -1.57% |
| 2026-08-31 | 472.1 | 474 | 468.9 | 472.2 | 45,435 | -0.19% |
| 2026-08-30 | 469.9 | 478.6 | 468 | 473.1 | 45,524 | +1.09% |
| 2026-08-27 | 468 | 478 | 440.8 | 468 | 74,684 | +6.22% |
| 2026-08-25 | 440.6 | 444 | 420.2 | 440.6 | 40,959 | +2.58% |
| 2026-08-24 | 423.1 | 430.8 | 415.4 | 429.5 | 97,641 | -0.49% |
| 2026-08-23 | 435.4 | 435.4 | 423.1 | 431.6 | 41,648 | -0.96% |
| 2026-08-20 | 435.8 | 437 | 423.9 | 435.8 | 49,310 | +0.02% |
| 2026-08-19 | 435.7 | 439.7 | 423.6 | 435.7 | 88,150 | +0.02% |
| 2026-08-18 | 430 | 441.4 | 421 | 435.6 | 37,219 | +1.59% |
| 2026-08-17 | 428.8 | 435 | 395.7 | 428.8 | 439,156 | -1.11% |
| 2026-08-16 | 442 | 448.1 | 428 | 433.6 | 35,677 | -1.79% |
| 2026-08-13 | 456 | 458.1 | 437 | 441.5 | 102,945 | -2.41% |
| 2026-08-12 | 452.4 | 460.1 | 445.3 | 452.4 | 41,008 | -1.37% |
| 2026-08-11 | 458.7 | 464.3 | 449 | 458.7 | 108,141 | -0.04% |
| 2026-08-10 | 470 | 470 | 450.7 | 458.9 | 17,475 | -0.86% |
| 2026-08-09 | 450.6 | 473.8 | 450.6 | 462.9 | 96,671 | +2.01% |
| 2026-08-06 | 453.8 | 457 | 444.6 | 453.8 | 56,487 | +2.16% |
| 2026-08-04 | 444.2 | 462.7 | 440.5 | 444.2 | 51,318 | -3.56% |
| 2026-08-03 | 460.6 | 466.8 | 450 | 460.6 | 217,850 | -1.20% |
| 2026-08-02 | 486.8 | 486.8 | 462.7 | 466.2 | 230,869 | -3.32% |
| 2026-07-30 | 485.1 | 485.1 | 475.9 | 482.2 | 89,610 | +1.13% |
| 2026-07-29 | 476.8 | 491.9 | 472.6 | 476.8 | 36,816 | -1.83% |
| 2026-07-28 | 478.5 | 490.6 | 477.3 | 485.7 | 157,203 | +0.89% |
| 2026-07-27 | 480.7 | 489 | 467 | 481.4 | 113,849 | +0.71% |
| 2026-07-26 | 496.7 | 496.7 | 470.9 | 478 | 5,325 | -2.75% |
| 2026-07-23 | 491.5 | 494.2 | 484 | 491.5 | 96,585 | -0.34% |
| 2026-07-22 | 493.2 | 498 | 489 | 493.2 | 31,210 | -0.54% |
| 2026-07-21 | 495.9 | 496.7 | 488 | 495.9 | 279,303 | +0.06% |
| 2026-07-20 | 498.6 | 498.6 | 488 | 495.6 | 18,619 | -0.40% |
| 2026-07-19 | 490.6 | 499 | 490.5 | 497.6 | 74,373 | -0.14% |
| 2026-07-16 | 504.2 | 504.3 | 493.1 | 498.3 | 20,609 | -1.19% |
| 2026-07-15 | 504.3 | 509.6 | 492 | 504.3 | 60,003 | +0.06% |
| 2026-07-14 | 501.5 | 507.8 | 499.7 | 504 | 203,811 | +1.35% |
| 2026-07-13 | 497.3 | 503.7 | 490 | 497.3 | 44,868 | -0.56% |
| 2026-07-12 | 513.1 | 517.5 | 490 | 500.1 | 43,259 | -2.53% |
| 2026-07-09 | 513.1 | 517.7 | 504.7 | 513.1 | 30,852 | -0.06% |
| 2026-07-08 | 500.2 | 515.5 | 500.2 | 513.4 | 162,770 | +1.38% |
| 2026-07-07 | 500 | 509 | 500 | 506.4 | 31,490 | +0.06% |
| 2026-07-06 | 506.1 | 510 | 493 | 506.1 | 60,722 | -0.59% |
| 2026-07-05 | 514 | 517.6 | 505 | 509.1 | 22,649 | -0.95% |
| 2026-07-02 | 514 | 517.8 | 508.6 | 514 | 84,688 | +0.02% |
| 2026-06-30 | 509.6 | 518 | 505 | 513.9 | 151,275 | +0.04% |
| 2026-06-29 | 513.7 | 517.7 | 508.1 | 513.7 | 110,604 | +0.39% |
| 2026-06-28 | 510.5 | 519.5 | 503.1 | 511.7 | 210,001 | +0.12% |
| 2026-06-25 | 519.9 | 519.9 | 500.4 | 511.1 | 83,671 | +0.39% |
| 2026-06-24 | 515 | 518 | 502 | 509.1 | 59,507 | +0.28% |
| 2026-06-23 | 488 | 509.9 | 452.3 | 507.7 | 121,086 | +3.99% |
| 2026-06-22 | 527.7 | 528.9 | 488.2 | 488.2 | 103,185 | -7.49% |
| 2026-06-21 | 540 | 545.6 | 520 | 527.7 | 32,300 | -3.30% |
| 2026-06-18 | 550 | 550 | 537.2 | 545.7 | 155,904 | +0.39% |
| 2026-06-17 | 536.7 | 552.5 | 536.5 | 543.6 | 75,120 | -0.18% |
| 2026-06-16 | 544.6 | 554 | 525.1 | 544.6 | 529,512 | -1.25% |
| 2026-06-15 | 551.5 | 554 | 543.1 | 551.5 | 53,844 | +0.11% |
| 2026-06-14 | 559 | 559.9 | 535.6 | 550.9 | 150,903 | -1.57% |
| 2026-06-11 | 559.7 | 569.4 | 555 | 559.7 | 77,429 | -1.39% |
| 2026-06-10 | 569.7 | 569.7 | 561.7 | 567.6 | 61,331 | -0.04% |
| 2026-06-09 | 567.8 | 568.9 | 561.7 | 567.8 | 71,754 | -0.02% |
| 2026-06-08 | 563.2 | 570 | 563.2 | 567.9 | 113,973 | +0.14% |
| 2026-06-07 | 571.5 | 573 | 562 | 567.1 | 117,691 | -1.99% |
| 2026-06-04 | 578.6 | 583.9 | 570 | 578.6 | 66,491 | -0.50% |
| 2026-06-03 | 581.5 | 584.8 | 575 | 581.5 | 182,557 | +0.24% |
| 2026-06-02 | 577.4 | 580.8 | 572.7 | 580.1 | 94,742 | +0.50% |
| 2026-06-01 | 572 | 578.9 | 572 | 577.2 | 101,781 | +0.03% |
| 2026-05-24 | 595.9 | 595.9 | 572 | 577 | 180,956 | +0.70% |
| 2026-05-23 | 569.1 | 576.9 | 565.2 | 573 | 113,767 | +0.67% |
| 2026-05-21 | 562.6 | 570.2 | 561.5 | 569.2 | 195,110 | +0.48% |
| 2026-05-20 | 566.5 | 568 | 560 | 566.5 | 75,575 | +0.16% |
| 2026-05-19 | 569.8 | 574.8 | 560.8 | 565.6 | 92,823 | -0.48% |
| 2026-05-18 | 566.9 | 569.9 | 564 | 568.3 | 135,966 | +0.35% |
| 2026-05-17 | 567.9 | 570 | 563.1 | 566.3 | 192,602 | +0.21% |
| 2026-05-14 | 568.5 | 570.1 | 563 | 565.1 | 68,716 | -0.16% |
| 2026-05-13 | 567.2 | 570.7 | 558 | 566 | 65,365 | -0.91% |
| 2026-05-12 | 572.5 | 578.5 | 566.6 | 571.2 | 102,532 | +0.02% |
| 2026-05-11 | 570.3 | 573.1 | 565.7 | 571.1 | 88,211 | +0.16% |
| 2026-05-10 | 560 | 575 | 556 | 570.2 | 130,248 | +0.09% |
| 2026-05-07 | 557.3 | 578 | 557.3 | 569.7 | 136,095 | +3.54% |
| 2026-05-06 | 542 | 552 | 535 | 550.2 | 114,285 | +3.27% |
| 2026-05-05 | 532 | 538.6 | 529.8 | 532.8 | 64,941 | +0.59% |
| 2026-05-04 | 532 | 532.6 | 524.4 | 529.7 | 56,190 | -0.08% |
| 2026-05-03 | 531 | 535.6 | 526.6 | 530.1 | 90,958 | -0.15% |