DSE : HFL
Hamid Fabrics PLC — Price history
Textile Mill Products · Bangladesh
Last price 11.1 BDT (At close: Oct 29, 2026) · Market cap 1.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Hamid Fabrics PLC (HFL) closed at 11.1 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 | 11.8 | 11.8 | 11 | 11.1 | 10,340 | -5.93% |
| 2026-10-28 | 11.7 | 11.8 | 11.2 | 11.8 | 293,912 | +9.26% |
| 2026-10-27 | 10 | 10.8 | 10 | 10.8 | 150,859 | +9.09% |
| 2026-10-26 | 10 | 10.2 | 9.5 | 9.9 | 9,097 | +0.00% |
| 2026-10-25 | 9.9 | 10 | 9.7 | 9.9 | 4,453 | +1.02% |
| 2026-10-19 | 9.8 | 10.2 | 9.6 | 9.8 | 55,418 | -2.97% |
| 2026-10-17 | 9.8 | 10.4 | 9.7 | 10.1 | 23,406 | +3.06% |
| 2026-10-15 | 10.3 | 10.6 | 9.8 | 9.8 | 86,205 | -2.97% |
| 2026-10-14 | 10.5 | 10.5 | 9.6 | 10.1 | 11,071 | +3.06% |
| 2026-10-13 | 10.6 | 11.2 | 9.8 | 9.8 | 141,338 | -9.26% |
| 2026-10-12 | 11.6 | 11.6 | 10.5 | 10.8 | 34,220 | -0.92% |
| 2026-10-11 | 12.1 | 12.1 | 10.8 | 10.9 | 28,366 | -0.91% |
| 2026-10-08 | 11 | 11.4 | 11 | 11 | 25,765 | +0.00% |
| 2026-10-07 | 11.3 | 11.4 | 11 | 11 | 15,671 | +0.00% |
| 2026-10-06 | 11.2 | 11.5 | 11 | 11 | 20,372 | -1.79% |
| 2026-10-05 | 11.2 | 12.2 | 11.2 | 11.2 | 63,297 | -0.88% |
| 2026-10-04 | 11.4 | 11.7 | 11.2 | 11.3 | 72,054 | -0.88% |
| 2026-10-01 | 12.4 | 12.4 | 11.4 | 11.4 | 43,446 | -3.39% |
| 2026-09-30 | 11.8 | 12.1 | 10.9 | 11.8 | 47,710 | +6.31% |
| 2026-09-29 | 11.5 | 12.2 | 10.9 | 11.1 | 118,363 | -6.72% |
| 2026-09-28 | 11.9 | 12.4 | 11.8 | 11.9 | 28,446 | -0.83% |
| 2026-09-27 | 12.5 | 12.7 | 11.9 | 12 | 63,756 | -1.64% |
| 2026-09-24 | 12.9 | 12.9 | 12.1 | 12.2 | 25,030 | -2.40% |
| 2026-09-23 | 12.8 | 12.8 | 12.2 | 12.5 | 43,393 | +0.81% |
| 2026-09-22 | 12.6 | 12.6 | 12.2 | 12.4 | 34,441 | +2.48% |
| 2026-09-21 | 12.7 | 13 | 12.1 | 12.1 | 116,549 | -3.20% |
| 2026-09-20 | 12.6 | 12.9 | 12.4 | 12.5 | 51,311 | -1.57% |
| 2026-09-17 | 12.7 | 12.8 | 12.4 | 12.7 | 17,846 | +1.60% |
| 2026-09-16 | 12.5 | 12.8 | 12.3 | 12.5 | 10,459 | -1.57% |
| 2026-09-15 | 12.7 | 13.4 | 12.1 | 12.7 | 4,392 | +4.10% |
| 2026-09-14 | 12.8 | 13.7 | 11.6 | 12.2 | 34,513 | -4.69% |
| 2026-09-13 | 12.9 | 13.1 | 12.6 | 12.8 | 5,434 | +0.00% |
| 2026-09-10 | 12.8 | 13.2 | 12.8 | 12.8 | 25,492 | -1.54% |
| 2026-09-09 | 13.4 | 13.4 | 12.5 | 13 | 53,970 | -1.52% |
| 2026-09-08 | 13.9 | 14.1 | 13.2 | 13.2 | 69,362 | -1.49% |
| 2026-09-07 | 13.4 | 14.2 | 13 | 13.4 | 39,125 | +0.00% |
| 2026-09-06 | 13.9 | 14.3 | 13.2 | 13.4 | 59,918 | -3.60% |
| 2026-09-03 | 14.8 | 14.8 | 13.7 | 13.9 | 95,059 | -2.11% |
| 2026-09-02 | 14.3 | 14.7 | 14.1 | 14.2 | 36,096 | +0.00% |
| 2026-09-01 | 14.2 | 14.4 | 14 | 14.2 | 7,208 | +1.43% |
| 2026-08-31 | 14.2 | 14.2 | 14 | 14 | 45,093 | -0.71% |
| 2026-08-30 | 14.2 | 14.4 | 14 | 14.1 | 50,129 | -0.70% |
| 2026-08-27 | 14.6 | 14.6 | 14.1 | 14.2 | 46,407 | +0.00% |
| 2026-08-25 | 14.2 | 15.2 | 13.5 | 14.2 | 38,779 | +2.16% |
| 2026-08-24 | 15.1 | 15.1 | 13.8 | 13.9 | 130,711 | -6.71% |
| 2026-08-23 | 15.7 | 15.7 | 14.7 | 14.9 | 107,922 | -3.25% |
| 2026-08-20 | 15.4 | 15.9 | 15.3 | 15.4 | 86,090 | -3.14% |
| 2026-08-19 | 15.9 | 16 | 15.4 | 15.9 | 112,782 | +0.63% |
| 2026-08-18 | 16.1 | 16.3 | 15.7 | 15.8 | 250,647 | -0.63% |
| 2026-08-17 | 16.2 | 16.2 | 15.8 | 15.9 | 125,933 | -1.85% |
| 2026-08-16 | 16 | 17 | 16 | 16.2 | 354,930 | +1.25% |
| 2026-08-13 | 16 | 16.3 | 15.9 | 16 | 238,361 | -0.62% |
| 2026-08-12 | 16.1 | 16.4 | 15.9 | 16.1 | 338,196 | +0.00% |
| 2026-08-11 | 15.8 | 16.4 | 15.8 | 16.1 | 387,201 | +0.63% |
| 2026-08-10 | 16.1 | 16.5 | 15.9 | 16 | 146,226 | -1.84% |
| 2026-08-09 | 15.6 | 16.4 | 15 | 16.3 | 650,761 | +7.95% |
| 2026-08-06 | 15.1 | 15.4 | 15.1 | 15.1 | 85,263 | +0.00% |
| 2026-08-04 | 15.1 | 15.5 | 15 | 15.1 | 114,369 | -0.66% |
| 2026-08-03 | 15.2 | 15.6 | 15 | 15.2 | 110,484 | -0.65% |
| 2026-08-02 | 15.1 | 15.5 | 15 | 15.3 | 80,362 | +1.32% |
| 2026-07-30 | 15.5 | 15.6 | 15 | 15.1 | 136,188 | -2.58% |
| 2026-07-29 | 15.6 | 16 | 15.2 | 15.5 | 120,527 | -0.64% |
| 2026-07-28 | 15.4 | 15.9 | 15.4 | 15.6 | 182,455 | -0.64% |
| 2026-07-27 | 16.2 | 16.3 | 15.5 | 15.7 | 180,217 | -1.26% |
| 2026-07-26 | 15.5 | 16.3 | 15.5 | 15.9 | 331,230 | +3.92% |
| 2026-07-23 | 15.3 | 15.7 | 15.2 | 15.3 | 213,032 | -0.65% |
| 2026-07-22 | 14.4 | 15.6 | 14.4 | 15.4 | 393,780 | +7.69% |
| 2026-07-21 | 14.4 | 14.4 | 14 | 14.3 | 112,200 | +2.14% |
| 2026-07-20 | 13.9 | 14 | 13.9 | 14 | 17,285 | +0.72% |
| 2026-07-19 | 14 | 14.2 | 13.8 | 13.9 | 15,928 | -1.42% |
| 2026-07-16 | 14.1 | 14.3 | 13.6 | 14.1 | 56,279 | +1.44% |
| 2026-07-15 | 13.9 | 14.4 | 13.6 | 13.9 | 153,221 | -3.47% |
| 2026-07-14 | 14.4 | 14.6 | 13.9 | 14.4 | 83,020 | +1.41% |
| 2026-07-13 | 14.2 | 14.5 | 13.9 | 14.2 | 38,982 | +1.43% |
| 2026-07-12 | 14 | 14.4 | 12.7 | 14 | 312,304 | -0.71% |
| 2026-07-09 | 14.3 | 14.8 | 13.5 | 14.1 | 272,099 | -2.08% |
| 2026-07-08 | 14.5 | 14.9 | 14.3 | 14.4 | 153,170 | -1.37% |
| 2026-07-07 | 14.9 | 14.9 | 14.6 | 14.6 | 166,201 | -2.01% |
| 2026-07-06 | 14.6 | 15.1 | 14.6 | 14.9 | 148,565 | +1.36% |
| 2026-07-05 | 15 | 15 | 14.6 | 14.7 | 148,029 | -2.00% |
| 2026-07-02 | 15.7 | 15.7 | 14.8 | 15 | 63,400 | -4.46% |
| 2026-06-30 | 15.9 | 16 | 15.6 | 15.7 | 103,263 | -1.26% |
| 2026-06-29 | 14.8 | 16 | 14.8 | 15.9 | 214,588 | +3.92% |
| 2026-06-28 | 15.7 | 15.7 | 15.1 | 15.3 | 94,739 | +0.00% |
| 2026-06-25 | 14.9 | 15.4 | 14.9 | 15.3 | 144,922 | +2.68% |
| 2026-06-24 | 14.9 | 15 | 14.2 | 14.9 | 224,000 | +0.68% |
| 2026-06-23 | 14.9 | 15.2 | 14.6 | 14.8 | 175,224 | -1.33% |
| 2026-06-22 | 14.9 | 15.2 | 14.8 | 15 | 28,985 | -0.66% |
| 2026-06-21 | 15.5 | 16.2 | 14.9 | 15.1 | 512,098 | -6.21% |
| 2026-06-18 | 16.1 | 16.3 | 15.3 | 16.1 | 548,080 | +1.26% |
| 2026-06-17 | 15.9 | 16 | 14.8 | 15.9 | 199,302 | +8.90% |
| 2026-06-16 | 15.6 | 15.6 | 14.2 | 14.6 | 267,249 | -1.35% |
| 2026-06-15 | 14.8 | 15.2 | 14.4 | 14.8 | 459,912 | -0.67% |
| 2026-06-14 | 15.5 | 15.5 | 14.7 | 14.9 | 58,257 | -3.87% |
| 2026-06-11 | 15.2 | 15.8 | 15 | 15.5 | 184,855 | +1.97% |
| 2026-06-10 | 15.2 | 15.7 | 14.5 | 15.2 | 129,554 | +1.33% |
| 2026-06-09 | 15 | 15.5 | 14.8 | 15 | 106,436 | -3.23% |
| 2026-06-08 | 15.9 | 15.9 | 15.4 | 15.5 | 108,769 | -1.27% |
| 2026-06-07 | 16.4 | 16.9 | 15.6 | 15.7 | 372,301 | -4.85% |
| 2026-06-04 | 16.5 | 16.6 | 15.7 | 16.5 | 335,866 | +3.13% |
| 2026-06-03 | 16.1 | 16.3 | 15.4 | 16 | 321,597 | -0.62% |
| 2026-06-02 | 16.8 | 16.8 | 16 | 16.1 | 156,861 | -3.59% |
| 2026-06-01 | 16.1 | 17 | 16.1 | 16.7 | 27,736 | -1.76% |
| 2026-05-24 | 17.9 | 17.9 | 15.9 | 17 | 522,893 | -2.30% |
| 2026-05-23 | 17 | 17.5 | 16.4 | 17.4 | 716,476 | +4.19% |
| 2026-05-21 | 16.4 | 16.9 | 16 | 16.7 | 766,817 | +5.70% |
| 2026-05-20 | 14.8 | 15.9 | 14.8 | 15.8 | 1,000,120 | +8.97% |
| 2026-05-19 | 14.6 | 14.7 | 14.3 | 14.5 | 52,602 | +1.40% |
| 2026-05-18 | 14.5 | 14.8 | 14.2 | 14.3 | 107,689 | -2.72% |
| 2026-05-17 | 15.2 | 15.5 | 14.4 | 14.7 | 214,677 | -1.34% |
| 2026-05-14 | 15.4 | 15.4 | 14.8 | 14.9 | 359,736 | -3.25% |
| 2026-05-13 | 15.4 | 15.9 | 15 | 15.4 | 635,244 | -2.53% |
| 2026-05-12 | 15.5 | 16 | 15.5 | 15.8 | 262,811 | +0.64% |
| 2026-05-11 | 15 | 15.8 | 14.6 | 15.7 | 379,924 | +4.67% |
| 2026-05-10 | 15.1 | 15.1 | 14.6 | 15 | 612,569 | +8.70% |
| 2026-05-07 | 13.8 | 13.8 | 12.9 | 13.8 | 378,485 | +9.52% |
| 2026-05-06 | 13.4 | 13.9 | 12.4 | 12.6 | 305,737 | -5.97% |
| 2026-05-05 | 13.8 | 14.3 | 13.3 | 13.4 | 194,062 | -3.60% |
| 2026-05-04 | 14.3 | 14.3 | 13.7 | 13.9 | 61,543 | -2.11% |
| 2026-05-03 | 15 | 15 | 14 | 14.2 | 372,980 | -5.96% |