Active Fine Chemicals Limited (DSE:ACTIVEFINE)
Bangladesh · Delayed Price · Currency is BDT 6.80
-0.10 (-1.45%)
At close: Aug 13, 2026
Active Fine Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 7.10 | 7.20 | 6.90 | 7.10 | 7.10 | -1.39% | 361,062 |
| Jun 21, 2026 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | - | 393,914 |
| Jun 18, 2026 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 187,288 |
| Jun 17, 2026 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | 2.82% | 654,494 |
| Jun 16, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 335,602 |
| Jun 15, 2026 | 7.50 | 7.60 | 7.10 | 7.20 | 7.20 | -2.70% | 1,034,886 |
| Jun 14, 2026 | 7.00 | 7.50 | 7.00 | 7.40 | 7.40 | 7.25% | 1,691,660 |
| Jun 11, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 2.99% | 648,013 |
| Jun 10, 2026 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | - | 346,333 |
| Jun 9, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 601,711 |
| Jun 8, 2026 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -2.82% | 340,037 |
| Jun 7, 2026 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 1.43% | 1,261,389 |
| Jun 4, 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | - | 543,133 |
| Jun 3, 2026 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | 4.48% | 1,614,830 |