Active Fine Chemicals Limited (DSE:ACTIVEFINE)
Bangladesh · Delayed Price · Currency is BDT 5.60
0.00 (0.00%)
At close: Jan 22, 2026
Active Fine Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 185,009 |
| Jan 21, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 92,542 |
| Jan 20, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 456,170 |
| Jan 19, 2026 | 5.60 | 5.80 | 5.50 | 5.70 | 5.70 | 1.79% | 92,926 |
| Jan 18, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 83,937 |
| Jan 15, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 43,809 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 75,804 |
| Jan 13, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | - | 104,878 |
| Jan 12, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 171,297 |
| Jan 11, 2026 | 5.60 | 5.90 | 5.60 | 5.60 | 5.60 | - | 72,189 |
| Jan 8, 2026 | 5.80 | 6.00 | 5.60 | 5.60 | 5.60 | -3.45% | 96,876 |
| Jan 7, 2026 | 5.80 | 5.90 | 5.40 | 5.80 | 5.80 | -3.33% | 87,145 |
| Jan 6, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 99,497 |
| Jan 5, 2026 | 6.10 | 6.20 | 5.60 | 6.10 | 6.10 | 5.17% | 515,543 |
| Jan 4, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 110,474 |
| Jan 1, 2026 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 32,125 |
| Dec 30, 2025 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 230,252 |
| Dec 29, 2025 | 5.80 | 5.80 | 5.40 | 5.60 | 5.60 | -3.45% | 168,928 |
| Dec 28, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 172,527 |
| Dec 24, 2025 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 170,557 |
| Dec 23, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 55,132 |
| Dec 22, 2025 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | - | 297,001 |
| Dec 21, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | - | 46,760 |
| Dec 18, 2025 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | - | 28,440 |
| Dec 17, 2025 | 6.10 | 6.30 | 5.90 | 5.90 | 5.90 | -4.84% | 173,500 |
| Dec 15, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 30,554 |
| Dec 14, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | - | 62,781 |
| Dec 11, 2025 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 60,994 |
| Dec 10, 2025 | 6.40 | 6.50 | 6.00 | 6.20 | 6.20 | -1.59% | 182,261 |
| Dec 9, 2025 | 6.10 | 6.50 | 6.10 | 6.30 | 6.30 | 5.00% | 140,270 |
| Dec 8, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | 1.69% | 129,704 |
| Dec 7, 2025 | 6.00 | 6.10 | 5.70 | 5.90 | 5.90 | -1.67% | 83,501 |
| Dec 4, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 60,777 |
| Dec 3, 2025 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | - | 183,448 |
| Dec 2, 2025 | 6.00 | 6.20 | 5.80 | 6.10 | 6.10 | - | 201,019 |
| Dec 1, 2025 | 6.50 | 6.60 | 6.00 | 6.10 | 6.10 | -4.69% | 110,283 |
| Nov 30, 2025 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -4.48% | 166,558 |
| Nov 27, 2025 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | - | 135,365 |
| Nov 26, 2025 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 58,920 |
| Nov 25, 2025 | 6.80 | 7.30 | 6.70 | 6.80 | 6.80 | -2.86% | 145,574 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | 6.06% | 344,101 |
| Nov 23, 2025 | 6.10 | 6.70 | 6.10 | 6.60 | 6.60 | 1.54% | 73,597 |
| 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 |