Active Fine Chemicals Limited (DSE:ACTIVEFINE)
Bangladesh · Delayed Price · Currency is BDT 9.00
-0.10 (-1.10%)
At close: Aug 21, 2025
Active Fine Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8.50 | 9.20 | 8.50 | 9.00 | 9.00 | -1.10% | 140,320 |
| Aug 20, 2025 | 9.00 | 9.20 | 8.90 | 9.10 | 9.10 | - | 228,191 |
| Aug 19, 2025 | 9.00 | 9.30 | 9.00 | 9.10 | 9.10 | 1.11% | 250,907 |
| Aug 18, 2025 | 9.00 | 9.50 | 8.90 | 9.00 | 9.00 | - | 322,485 |
| Aug 17, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 179,425 |
| Aug 14, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 100,637 |
| Aug 13, 2025 | 9.10 | 9.30 | 9.10 | 9.20 | 9.20 | - | 163,713 |
| Aug 12, 2025 | 9.70 | 9.70 | 9.00 | 9.20 | 9.20 | -3.16% | 535,699 |
| Aug 11, 2025 | 9.30 | 9.80 | 9.00 | 9.50 | 9.50 | - | 234,976 |
| Aug 10, 2025 | 10.00 | 10.30 | 9.40 | 9.50 | 9.50 | -4.04% | 602,721 |
| Aug 7, 2025 | 9.40 | 10.30 | 9.40 | 9.90 | 9.90 | 5.32% | 2,299,776 |
| Aug 6, 2025 | 9.20 | 9.50 | 9.10 | 9.40 | 9.40 | 3.30% | 808,201 |
| Aug 4, 2025 | 9.10 | 9.20 | 8.60 | 9.10 | 9.10 | 7.06% | 706,134 |
| Aug 3, 2025 | 9.00 | 9.10 | 8.50 | 8.50 | 8.50 | -3.41% | 486,225 |
| Jul 31, 2025 | 8.90 | 9.20 | 8.70 | 8.80 | 8.80 | - | 508,036 |
| Jul 30, 2025 | 8.80 | 9.10 | 8.70 | 8.80 | 8.80 | - | 365,302 |
| Jul 29, 2025 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | - | 189,366 |
| Jul 28, 2025 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 50,015 |
| Jul 27, 2025 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -2.25% | 210,087 |
| Jul 24, 2025 | 9.00 | 9.20 | 8.90 | 8.90 | 8.90 | - | 163,911 |
| Jul 23, 2025 | 9.20 | 9.30 | 8.90 | 8.90 | 8.90 | -2.20% | 214,480 |
| Jul 22, 2025 | 9.00 | 9.20 | 8.80 | 9.10 | 9.10 | 1.11% | 220,861 |
| Jul 21, 2025 | 9.20 | 9.30 | 8.90 | 9.00 | 9.00 | -1.10% | 342,297 |
| Jul 20, 2025 | 9.30 | 9.50 | 9.10 | 9.10 | 9.10 | -1.09% | 137,631 |
| Jul 17, 2025 | 9.20 | 9.50 | 9.10 | 9.20 | 9.20 | 1.10% | 361,743 |
| Jul 16, 2025 | 8.90 | 9.60 | 8.90 | 9.10 | 9.10 | 3.41% | 1,135,688 |
| Jul 15, 2025 | 8.70 | 8.90 | 8.60 | 8.80 | 8.80 | 1.15% | 415,843 |
| Jul 14, 2025 | 8.50 | 8.80 | 8.50 | 8.70 | 8.70 | 1.16% | 232,169 |
| Jul 13, 2025 | 8.70 | 8.70 | 8.40 | 8.60 | 8.60 | - | 124,043 |
| Jul 10, 2025 | 8.50 | 8.90 | 8.50 | 8.60 | 8.60 | 2.38% | 649,317 |
| Jul 9, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 117,831 |
| Jul 8, 2025 | 8.30 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 75,881 |
| Jul 7, 2025 | 8.50 | 8.60 | 8.20 | 8.40 | 8.40 | 1.20% | 335,614 |
| Jul 3, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 230,843 |
| Jul 2, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 139,840 |
| Jun 30, 2025 | 8.20 | 8.40 | 8.10 | 8.40 | 8.40 | 2.44% | 181,326 |
| Jun 29, 2025 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | -2.38% | 405,943 |
| Jun 26, 2025 | 8.40 | 8.50 | 8.10 | 8.40 | 8.40 | 1.20% | 170,706 |
| Jun 25, 2025 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 3.75% | 111,542 |
| Jun 24, 2025 | 8.40 | 8.40 | 7.90 | 8.00 | 8.00 | - | 309,792 |
| Jun 23, 2025 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | - | 114,826 |
| Jun 22, 2025 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -3.61% | 79,017 |
| Jun 19, 2025 | 8.40 | 8.60 | 8.10 | 8.30 | 8.30 | - | 112,690 |
| Jun 18, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 70,653 |
| Jun 17, 2025 | 8.80 | 8.80 | 8.30 | 8.40 | 8.40 | -2.33% | 132,999 |
| Jun 16, 2025 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | -1.15% | 206,896 |
| Jun 15, 2025 | 8.50 | 8.80 | 8.40 | 8.70 | 8.70 | 1.16% | 37,082 |
| Jun 4, 2025 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | 2.38% | 31,012 |
| Jun 3, 2025 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -3.45% | 72,933 |
| Jun 2, 2025 | 9.20 | 9.20 | 8.60 | 8.70 | 8.70 | -3.33% | 79,192 |