Active Fine Chemicals Limited (DSE:ACTIVEFINE)
Bangladesh · Delayed Price · Currency is BDT 6.30
+0.50 (8.62%)
At close: Nov 19, 2025
Active Fine Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6.40 | 6.80 | 6.30 | 6.50 | 6.50 | 3.17% | 285,836 |
| Nov 19, 2025 | 5.90 | 6.30 | 5.70 | 6.30 | 6.30 | 8.62% | 138,823 |
| Nov 18, 2025 | 5.40 | 5.90 | 5.40 | 5.80 | 5.80 | 7.41% | 221,058 |
| Nov 17, 2025 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 8.00% | 114,640 |
| Nov 16, 2025 | 5.10 | 5.20 | 4.70 | 5.00 | 5.00 | -1.96% | 98,183 |
| Nov 13, 2025 | 5.30 | 5.40 | 5.00 | 5.10 | 5.10 | -7.27% | 191,948 |
| Nov 12, 2025 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | 5.77% | 162,411 |
| Nov 11, 2025 | 5.20 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 74,326 |
| Nov 10, 2025 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | -8.93% | 265,429 |
| Nov 9, 2025 | 6.40 | 6.40 | 5.60 | 5.60 | 5.60 | -9.68% | 116,776 |
| Nov 6, 2025 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | -8.82% | 243,975 |
| Nov 5, 2025 | 7.00 | 7.10 | 6.70 | 6.80 | 6.80 | -1.45% | 55,668 |
| Nov 4, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 34,499 |
| Nov 3, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 43,951 |
| Nov 2, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 123,406 |
| Oct 30, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | - | 104,600 |
| Oct 29, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 128,868 |
| Oct 28, 2025 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | - | 37,903 |
| Oct 27, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 126,350 |
| Oct 26, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 131,303 |
| Oct 23, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 72,180 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -2.70% | 214,124 |
| Oct 21, 2025 | 7.70 | 7.80 | 7.20 | 7.40 | 7.40 | -2.63% | 334,956 |
| Oct 20, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 67,084 |
| Oct 19, 2025 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -3.80% | 97,118 |
| Oct 16, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | - | 34,936 |
| Oct 15, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 17,268 |
| Oct 14, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | 89,741 |
| Oct 13, 2025 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | - | 59,285 |
| Oct 12, 2025 | 8.20 | 8.20 | 7.90 | 8.10 | 8.10 | - | 187,895 |
| Oct 9, 2025 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | - | 164,746 |
| Oct 8, 2025 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 105,388 |
| Oct 7, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -2.38% | 157,806 |
| Oct 6, 2025 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 86,915 |
| Oct 5, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | - | 55,272 |
| Sep 30, 2025 | 8.60 | 8.60 | 8.20 | 8.30 | 8.30 | -2.35% | 319,871 |
| Sep 29, 2025 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 37,420 |
| Sep 28, 2025 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -2.33% | 93,737 |
| Sep 25, 2025 | 8.40 | 9.00 | 8.30 | 8.60 | 8.60 | 2.38% | 92,199 |
| Sep 24, 2025 | 8.30 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 99,140 |
| Sep 23, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | - | 59,019 |
| Sep 22, 2025 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | - | 97,053 |
| Sep 21, 2025 | 8.90 | 8.90 | 8.20 | 8.30 | 8.30 | -4.60% | 234,815 |
| Sep 18, 2025 | 8.70 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 160,497 |
| Sep 17, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 65,922 |
| Sep 16, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 85,116 |
| Sep 15, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 78,855 |
| Sep 14, 2025 | 8.90 | 9.20 | 8.80 | 8.90 | 8.90 | - | 94,752 |
| Sep 11, 2025 | 8.80 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 67,119 |
| Sep 10, 2025 | 9.10 | 9.10 | 8.60 | 8.70 | 8.70 | -2.25% | 455,840 |