DSE : FORTUNE
Fortune Shoes Ltd. — Price history
Footwear, Except Rubber · Bangladesh
Last price 13.4 BDT (At close: Oct 29, 2026) · Market cap 2.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Fortune Shoes Ltd. (FORTUNE) closed at 13.4 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 | 13.7 | 13.7 | 13.3 | 13.4 | 38,176 | -0.74% |
| 2026-10-28 | 13.3 | 13.7 | 13.2 | 13.5 | 60,856 | +2.27% |
| 2026-10-27 | 13 | 13.4 | 12.8 | 13.2 | 73,693 | +3.12% |
| 2026-10-26 | 12.7 | 12.9 | 12.7 | 12.8 | 52,622 | +0.00% |
| 2026-10-25 | 13.2 | 13.2 | 12.7 | 12.8 | 104,228 | -2.29% |
| 2026-10-19 | 13.3 | 13.3 | 13 | 13.1 | 91,024 | -1.50% |
| 2026-10-17 | 13.7 | 13.7 | 13.2 | 13.3 | 36,498 | +0.00% |
| 2026-10-15 | 13.3 | 13.5 | 13.2 | 13.3 | 98,611 | +0.00% |
| 2026-10-14 | 13.1 | 13.4 | 13 | 13.3 | 48,237 | +0.76% |
| 2026-10-13 | 13.2 | 13.4 | 12.9 | 13.2 | 79,302 | +1.54% |
| 2026-10-12 | 13.5 | 13.5 | 12.8 | 13 | 120,906 | -3.70% |
| 2026-10-11 | 13.9 | 13.9 | 13.4 | 13.5 | 227,312 | -2.88% |
| 2026-10-08 | 14.1 | 14.3 | 13.9 | 13.9 | 94,100 | -0.71% |
| 2026-10-07 | 14 | 14.2 | 13.7 | 14 | 101,796 | +0.00% |
| 2026-10-06 | 14 | 14.3 | 13.9 | 14 | 68,475 | +0.72% |
| 2026-10-05 | 13.9 | 14.8 | 13.8 | 13.9 | 166,525 | -4.79% |
| 2026-10-04 | 15 | 15 | 14.5 | 14.6 | 48,775 | -1.35% |
| 2026-10-01 | 14.8 | 15.4 | 14.7 | 14.8 | 144,678 | -0.67% |
| 2026-09-30 | 14.9 | 15.6 | 14.8 | 14.9 | 110,251 | -1.97% |
| 2026-09-29 | 14.8 | 15.5 | 14.8 | 15.2 | 92,035 | +2.01% |
| 2026-09-28 | 15.6 | 15.7 | 14.7 | 14.9 | 153,584 | -3.87% |
| 2026-09-27 | 15.7 | 15.8 | 15.2 | 15.5 | 110,418 | -1.90% |
| 2026-09-24 | 15.8 | 16.3 | 15.7 | 15.8 | 142,581 | +1.28% |
| 2026-09-23 | 15.6 | 15.8 | 15.4 | 15.6 | 197,965 | +0.65% |
| 2026-09-22 | 15.8 | 15.8 | 15.5 | 15.5 | 113,638 | +0.00% |
| 2026-09-21 | 16 | 16 | 15.5 | 15.5 | 121,879 | -3.73% |
| 2026-09-20 | 15.7 | 16.2 | 15.6 | 16.1 | 105,838 | +3.87% |
| 2026-09-17 | 15.5 | 15.7 | 15.1 | 15.5 | 76,026 | +0.00% |
| 2026-09-16 | 15.8 | 15.8 | 15.2 | 15.5 | 141,700 | +1.31% |
| 2026-09-15 | 15.3 | 15.5 | 14.7 | 15.3 | 77,486 | +4.08% |
| 2026-09-14 | 14.7 | 15.7 | 14.6 | 14.7 | 171,566 | -2.65% |
| 2026-09-13 | 16.2 | 16.5 | 15 | 15.1 | 310,235 | -6.79% |
| 2026-09-10 | 16.9 | 16.9 | 16.2 | 16.2 | 179,156 | -2.99% |
| 2026-09-09 | 16.9 | 17.2 | 16.5 | 16.7 | 116,359 | -1.76% |
| 2026-09-08 | 17 | 17.3 | 16.9 | 17 | 243,026 | +1.19% |
| 2026-09-07 | 16.8 | 17 | 15.9 | 16.8 | 219,668 | +2.44% |
| 2026-09-06 | 17.1 | 17.1 | 16.3 | 16.4 | 198,276 | -4.09% |
| 2026-09-03 | 17.9 | 18 | 17 | 17.1 | 330,268 | -2.84% |
| 2026-09-02 | 17 | 18 | 17 | 17.6 | 390,900 | +4.76% |
| 2026-09-01 | 16.8 | 17.1 | 16.6 | 16.8 | 283,483 | +1.82% |
| 2026-08-31 | 16.5 | 16.7 | 16 | 16.5 | 163,087 | +0.61% |
| 2026-08-30 | 16.4 | 16.7 | 16.1 | 16.4 | 156,062 | +0.61% |
| 2026-08-27 | 16.5 | 16.6 | 16.2 | 16.3 | 169,153 | +0.62% |
| 2026-08-25 | 16.2 | 16.7 | 16 | 16.2 | 231,564 | -1.82% |
| 2026-08-24 | 17.3 | 17.3 | 16.5 | 16.5 | 295,739 | -2.94% |
| 2026-08-23 | 17.6 | 17.6 | 17 | 17 | 183,670 | -2.86% |
| 2026-08-20 | 17.5 | 17.7 | 17.3 | 17.5 | 238,117 | +0.57% |
| 2026-08-19 | 17.5 | 17.6 | 16.9 | 17.4 | 512,073 | -0.57% |
| 2026-08-18 | 17.9 | 18.3 | 17.3 | 17.5 | 454,350 | -1.69% |
| 2026-08-17 | 18.5 | 18.5 | 17.6 | 17.8 | 328,980 | -2.73% |
| 2026-08-16 | 18.5 | 18.8 | 18.3 | 18.3 | 343,575 | -1.08% |
| 2026-08-13 | 18.5 | 19 | 18.4 | 18.5 | 392,661 | -1.60% |
| 2026-08-12 | 18.8 | 19.4 | 18.7 | 18.8 | 276,401 | -1.05% |
| 2026-08-11 | 19 | 19.5 | 18.7 | 19 | 421,179 | +1.06% |
| 2026-08-10 | 18.9 | 19 | 18.5 | 18.8 | 348,834 | +0.53% |
| 2026-08-09 | 19.2 | 19.3 | 18.7 | 18.7 | 491,719 | -3.11% |
| 2026-08-06 | 19.8 | 19.8 | 19.2 | 19.3 | 473,507 | -2.03% |
| 2026-08-04 | 20.1 | 20.1 | 19.7 | 19.7 | 280,047 | -0.51% |
| 2026-08-03 | 20 | 20.2 | 19.8 | 19.8 | 330,254 | -1.00% |
| 2026-08-02 | 20 | 20.4 | 19.8 | 20 | 465,349 | +0.50% |
| 2026-07-30 | 19.9 | 20.1 | 19.1 | 19.9 | 497,485 | +3.65% |
| 2026-07-29 | 19.2 | 20.8 | 18.9 | 19.2 | 1,659,110 | -6.80% |
| 2026-07-28 | 20.6 | 21.1 | 20.5 | 20.6 | 667,640 | +0.00% |
| 2026-07-27 | 20.6 | 21.2 | 19.5 | 20.6 | 830,861 | +5.64% |
| 2026-07-26 | 19.9 | 20 | 19.2 | 19.5 | 691,463 | -2.01% |
| 2026-07-23 | 20.6 | 20.7 | 19.6 | 19.9 | 839,325 | -3.86% |
| 2026-07-22 | 21 | 21.5 | 20.5 | 20.7 | 777,224 | -1.43% |
| 2026-07-21 | 20.8 | 21.2 | 20.6 | 21 | 625,930 | +1.45% |
| 2026-07-20 | 20.7 | 20.9 | 19.7 | 20.7 | 1,258,784 | +0.98% |
| 2026-07-19 | 21 | 21.3 | 20.4 | 20.5 | 1,182,850 | -1.91% |
| 2026-07-16 | 21 | 21.2 | 20.4 | 20.9 | 1,003,504 | -0.48% |
| 2026-07-15 | 20.8 | 21.9 | 20.8 | 21 | 2,623,795 | +1.45% |
| 2026-07-14 | 20.7 | 21 | 18.9 | 20.7 | 2,354,734 | +6.15% |
| 2026-07-13 | 19.4 | 20.1 | 19.3 | 19.5 | 1,101,696 | +0.52% |
| 2026-07-12 | 18.5 | 20.2 | 18.5 | 19.4 | 3,389,426 | +4.86% |
| 2026-07-09 | 18.5 | 18.5 | 17 | 18.5 | 3,196,865 | +9.47% |
| 2026-07-08 | 17 | 17.1 | 16.7 | 16.9 | 528,184 | +0.00% |
| 2026-07-07 | 16.9 | 17.2 | 16.7 | 16.9 | 338,541 | -1.17% |
| 2026-07-06 | 17.1 | 17.3 | 16.7 | 17.1 | 564,577 | +3.01% |
| 2026-07-05 | 17 | 17.2 | 16.4 | 16.6 | 816,384 | -2.35% |
| 2026-07-02 | 17.3 | 17.5 | 16.9 | 17 | 789,880 | -2.30% |
| 2026-06-30 | 17.4 | 17.8 | 17.3 | 17.4 | 806,633 | -0.57% |
| 2026-06-29 | 17.5 | 18 | 17.1 | 17.5 | 918,314 | -1.69% |
| 2026-06-28 | 17.6 | 18.1 | 17.2 | 17.8 | 1,635,372 | +3.49% |
| 2026-06-25 | 16.2 | 17.4 | 16.2 | 17.2 | 929,238 | +4.24% |
| 2026-06-24 | 16.3 | 16.7 | 16.3 | 16.5 | 471,857 | +1.23% |
| 2026-06-23 | 16.1 | 16.4 | 15.6 | 16.3 | 722,998 | +1.24% |
| 2026-06-22 | 16.9 | 16.9 | 16 | 16.1 | 673,967 | -4.17% |
| 2026-06-21 | 17.9 | 17.9 | 16.6 | 16.8 | 1,470,130 | -1.18% |
| 2026-06-18 | 17 | 17.4 | 16 | 17 | 1,972,656 | +6.92% |
| 2026-06-17 | 15.9 | 16 | 15.4 | 15.9 | 679,128 | +1.27% |
| 2026-06-16 | 15.9 | 16 | 15.6 | 15.7 | 603,456 | -1.26% |
| 2026-06-15 | 15.9 | 16.3 | 15.9 | 15.9 | 967,369 | -1.24% |
| 2026-06-14 | 16 | 16.4 | 16 | 16.1 | 1,280,445 | +0.63% |
| 2026-06-11 | 15.8 | 16.2 | 15.8 | 16 | 1,026,999 | +1.27% |
| 2026-06-10 | 15.5 | 16.1 | 15.4 | 15.8 | 1,993,105 | +2.60% |
| 2026-06-09 | 14.6 | 15.5 | 14.2 | 15.4 | 1,430,819 | +6.94% |
| 2026-06-08 | 14.6 | 14.7 | 14.3 | 14.4 | 541,378 | -1.37% |
| 2026-06-07 | 14.5 | 14.9 | 14.4 | 14.6 | 994,707 | +1.39% |
| 2026-06-04 | 14.4 | 14.5 | 14.2 | 14.4 | 669,933 | +0.70% |
| 2026-06-03 | 14.3 | 14.4 | 13.9 | 14.3 | 789,376 | +2.88% |
| 2026-06-02 | 13.9 | 14.1 | 13.8 | 13.9 | 445,978 | +0.72% |
| 2026-06-01 | 13.5 | 13.9 | 13.5 | 13.8 | 232,129 | +2.22% |
| 2026-05-24 | 13.7 | 13.8 | 13.5 | 13.5 | 206,655 | -0.74% |
| 2026-05-23 | 13.3 | 13.7 | 13.3 | 13.6 | 226,222 | +0.74% |
| 2026-05-21 | 13.3 | 13.5 | 13.3 | 13.5 | 161,744 | +1.50% |
| 2026-05-20 | 13.3 | 13.5 | 13.2 | 13.3 | 214,101 | +0.76% |
| 2026-05-19 | 13.2 | 13.4 | 13.2 | 13.2 | 126,509 | -0.75% |
| 2026-05-18 | 13.5 | 13.5 | 13.3 | 13.3 | 211,200 | -0.75% |
| 2026-05-17 | 13.8 | 13.9 | 13.3 | 13.4 | 196,142 | -2.19% |
| 2026-05-14 | 13.1 | 14.4 | 13.1 | 13.7 | 803,019 | +4.58% |
| 2026-05-13 | 13.1 | 13.2 | 13 | 13.1 | 217,914 | +0.77% |
| 2026-05-12 | 12.8 | 13 | 12.8 | 13 | 140,589 | +1.56% |
| 2026-05-11 | 13.2 | 13.2 | 12.7 | 12.8 | 145,912 | -1.54% |
| 2026-05-10 | 13.2 | 13.2 | 12.9 | 13 | 106,067 | +0.00% |
| 2026-05-07 | 13 | 13.2 | 12.9 | 13 | 216,590 | -0.76% |
| 2026-05-06 | 13.1 | 13.5 | 13 | 13.1 | 187,617 | -1.50% |
| 2026-05-05 | 13.3 | 13.5 | 13 | 13.3 | 260,245 | +2.31% |
| 2026-05-04 | 13.1 | 13.3 | 12.9 | 13 | 396,200 | -0.76% |
| 2026-05-03 | 13.5 | 13.5 | 13 | 13.1 | 352,071 | -1.50% |