Active Fine Chemicals Limited (DSE:ACTIVEFINE)
Bangladesh · Delayed Price · Currency is BDT 6.10
-0.10 (-1.61%)
At close: Sep 3, 2026
Active Fine Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 168,573 |
| Sep 2, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 105,226 |
| Sep 1, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 3.39% | 188,793 |
| Aug 31, 2026 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 245,798 |
| Aug 30, 2026 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -4.76% | 260,012 |
| Aug 27, 2026 | 6.30 | 6.40 | 6.10 | 6.30 | 6.30 | 1.61% | 201,490 |
| Aug 25, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 278,119 |
| Aug 24, 2026 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | -4.62% | 452,024 |
| Aug 23, 2026 | 6.70 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 463,662 |
| Aug 20, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | - | 307,596 |
| Aug 19, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 193,100 |
| Aug 18, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 517,471 |
| Aug 17, 2026 | 6.90 | 7.10 | 6.70 | 6.80 | 6.80 | -1.45% | 613,856 |
| Aug 16, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 868,462 |
| Aug 13, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 301,135 |
| Aug 12, 2026 | 6.90 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 1,562,063 |
| Aug 11, 2026 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 597,134 |
| Aug 10, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 333,728 |
| Aug 9, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 266,813 |
| Aug 6, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 517,640 |
| Aug 4, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 274,757 |
| Aug 3, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 491,753 |
| Aug 2, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 706,056 |
| Jul 30, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 198,677 |
| Jul 29, 2026 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | - | 365,683 |
| Jul 28, 2026 | 6.80 | 7.10 | 6.80 | 6.90 | 6.90 | 2.99% | 600,620 |
| Jul 27, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 159,643 |
| Jul 26, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 411,082 |
| Jul 23, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 194,894 |
| Jul 22, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 412,521 |
| Jul 21, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 363,956 |
| Jul 20, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 177,138 |
| Jul 19, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 398,779 |
| Jul 16, 2026 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | - | 452,608 |
| Jul 15, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 616,451 |
| Jul 14, 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 384,337 |
| Jul 13, 2026 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 390,273 |
| Jul 12, 2026 | 7.20 | 7.30 | 6.70 | 6.80 | 6.80 | -6.85% | 1,907,803 |
| Jul 9, 2026 | 7.30 | 7.40 | 6.90 | 7.30 | 7.30 | 5.80% | 1,694,732 |
| Jul 8, 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | - | 215,594 |
| Jul 7, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 556,908 |
| Jul 6, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 399,874 |
| Jul 5, 2026 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 560,751 |
| Jul 2, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 375,540 |
| Jun 30, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 509,819 |
| Jun 29, 2026 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 925,675 |
| Jun 28, 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | - | 649,756 |
| Jun 25, 2026 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 634,794 |
| Jun 24, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 132,163 |
| Jun 23, 2026 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 184,292 |