Active Fine Chemicals Limited (DSE:ACTIVEFINE)
Bangladesh · Delayed Price · Currency is BDT 6.70
+0.10 (1.52%)
At close: May 6, 2026
Active Fine Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 126,705 |
| May 5, 2026 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | - | 477,468 |
| May 4, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | - | 65,369 |
| May 3, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 169,513 |
| Apr 30, 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 205,365 |
| Apr 29, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | - | 120,458 |
| Apr 28, 2026 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 111,191 |
| Apr 27, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 296,006 |
| Apr 26, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | - | 181,028 |
| Apr 23, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 256,814 |
| Apr 22, 2026 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 321,519 |
| Apr 21, 2026 | 6.80 | 6.90 | 6.50 | 6.60 | 6.60 | -1.49% | 460,179 |
| Apr 20, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 325,229 |
| Apr 19, 2026 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | - | 275,937 |
| Apr 16, 2026 | 6.80 | 7.30 | 6.80 | 6.80 | 6.80 | -1.45% | 271,954 |
| Apr 15, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 309,302 |
| Apr 13, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 258,336 |
| Apr 12, 2026 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 407,474 |
| Apr 9, 2026 | 7.20 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 336,271 |
| Apr 8, 2026 | 7.20 | 7.50 | 7.10 | 7.20 | 7.20 | 1.41% | 716,976 |
| Apr 7, 2026 | 6.80 | 7.20 | 6.80 | 7.10 | 7.10 | 4.41% | 283,933 |
| Apr 6, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -1.45% | 166,958 |
| Apr 5, 2026 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 322,465 |
| Apr 2, 2026 | 7.00 | 7.50 | 6.90 | 7.00 | 7.00 | -4.11% | 410,523 |
| Apr 1, 2026 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | 1.39% | 415,132 |
| Mar 31, 2026 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | - | 532,995 |
| Mar 30, 2026 | 7.40 | 7.60 | 7.20 | 7.20 | 7.20 | -2.70% | 953,794 |
| Mar 29, 2026 | 7.70 | 7.80 | 7.40 | 7.40 | 7.40 | -3.90% | 1,036,555 |
| Mar 25, 2026 | 7.80 | 7.90 | 7.40 | 7.70 | 7.70 | -1.28% | 604,244 |
| Mar 24, 2026 | 7.60 | 8.10 | 7.60 | 7.80 | 7.80 | 5.41% | 2,192,164 |
| Mar 16, 2026 | 7.10 | 7.40 | 6.90 | 7.40 | 7.40 | 8.82% | 3,123,858 |
| Mar 15, 2026 | 6.90 | 7.20 | 6.70 | 6.80 | 6.80 | - | 958,060 |
| Mar 12, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 3.03% | 171,198 |
| Mar 11, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 408,592 |
| Mar 10, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 272,920 |
| Mar 9, 2026 | 6.50 | 6.70 | 6.30 | 6.60 | 6.60 | - | 205,416 |
| Mar 8, 2026 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | -2.94% | 216,006 |
| Mar 5, 2026 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | - | 228,911 |
| Mar 4, 2026 | 6.60 | 7.00 | 6.60 | 6.80 | 6.80 | 3.03% | 1,029,792 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -5.71% | 575,945 |
| Mar 2, 2026 | 6.70 | 7.20 | 6.70 | 7.00 | 7.00 | 2.94% | 970,252 |
| Mar 1, 2026 | 6.50 | 6.90 | 6.50 | 6.80 | 6.80 | -4.23% | 331,532 |
| Feb 26, 2026 | 6.90 | 7.20 | 6.70 | 7.10 | 7.10 | 4.41% | 693,718 |
| Feb 25, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 117,491 |
| Feb 24, 2026 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | - | 396,284 |
| Feb 23, 2026 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 112,177 |
| Feb 22, 2026 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | -1.52% | 67,226 |
| Feb 19, 2026 | 6.80 | 6.90 | 6.50 | 6.60 | 6.60 | -1.49% | 66,602 |
| Feb 18, 2026 | 7.00 | 7.10 | 6.60 | 6.70 | 6.70 | -4.29% | 370,604 |
| Feb 17, 2026 | 7.10 | 7.30 | 6.90 | 7.00 | 7.00 | - | 488,683 |