Active Fine Chemicals Limited (DSE:ACTIVEFINE)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
8.80
0.00 (0.00%)
At close: Jul 31, 2025

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20258.909.208.708.808.80-508,036
Jul 30, 20258.809.108.708.808.80-365,302
Jul 29, 20258.909.008.708.808.80-189,366
Jul 28, 20258.908.908.708.808.801.15%50,015
Jul 27, 20259.009.008.608.708.70-2.25%210,087
Jul 24, 20259.009.208.908.908.90-163,911
Jul 23, 20259.209.308.908.908.90-2.20%214,480
Jul 22, 20259.009.208.809.109.101.11%220,861
Jul 21, 20259.209.308.909.009.00-1.10%342,297
Jul 20, 20259.309.509.109.109.10-1.09%137,631
Jul 17, 20259.209.509.109.209.201.10%361,743
Jul 16, 20258.909.608.909.109.103.41%1,135,688
Jul 15, 20258.708.908.608.808.801.15%415,843
Jul 14, 20258.508.808.508.708.701.16%232,169
Jul 13, 20258.708.708.408.608.60-124,043
Jul 10, 20258.508.908.508.608.602.38%649,317
Jul 9, 20258.508.508.308.408.401.20%117,831
Jul 8, 20258.308.508.308.308.30-1.19%75,881
Jul 7, 20258.508.608.208.408.401.20%335,614
Jul 3, 20258.408.408.208.308.30-1.19%230,843
Jul 2, 20258.408.508.308.408.40-139,840
Jun 30, 20258.208.408.108.408.402.44%181,326
Jun 29, 20258.308.408.108.208.20-2.38%405,943
Jun 26, 20258.408.508.108.408.401.20%170,706
Jun 25, 20258.208.408.108.308.303.75%111,542
Jun 24, 20258.408.407.908.008.00-309,792
Jun 23, 20258.008.208.008.008.00-114,826
Jun 22, 20258.108.208.008.008.00-3.61%79,017
Jun 19, 20258.408.608.108.308.30-112,690
Jun 18, 20258.508.508.308.308.30-1.19%70,653
Jun 17, 20258.808.808.308.408.40-2.33%132,999
Jun 16, 20258.908.908.508.608.60-1.15%206,896
Jun 15, 20258.508.808.408.708.701.16%37,082
Jun 4, 20258.508.708.508.608.602.38%31,012
Jun 3, 20259.009.008.408.408.40-3.45%72,933
Jun 2, 20259.209.208.608.708.70-3.33%79,192
Jun 1, 20258.909.208.609.009.004.65%572,379
May 29, 20258.608.708.408.608.601.18%123,591
May 28, 20259.009.008.308.508.503.66%852,302
May 27, 20258.408.508.208.208.20-1.20%53,257
May 26, 20258.208.508.208.308.301.22%194,533
May 25, 20258.008.308.008.208.202.50%90,046
May 24, 20258.108.208.008.008.00-1.23%47,882
May 22, 20258.208.308.108.108.10-1.22%107,653
May 21, 20258.208.208.108.208.201.23%103,536
May 20, 20258.108.208.008.108.101.25%63,723
May 19, 20258.108.108.008.008.00-1.23%36,645
May 18, 20258.108.308.008.108.101.25%113,606
May 15, 20258.108.107.908.008.00-74,170
May 14, 20258.108.208.008.008.00-2.44%59,277