Active Fine Chemicals Limited (DSE:ACTIVEFINE)
Bangladesh · Delayed Price · Currency is BDT 4.500
+0.100 (2.27%)
At close: Nov 4, 2026
Active Fine Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 183,796 |
| Nov 2, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 480,254 |
| Nov 1, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 230,192 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | 2.33% | 527,519 |
| Oct 28, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 524,324 |
| Oct 27, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 205,487 |
| Oct 26, 2026 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 237,952 |
| Oct 25, 2026 | 4.70 | 4.80 | 4.40 | 4.50 | 4.50 | -4.26% | 222,100 |
| Oct 19, 2026 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | - | 380,891 |
| Oct 17, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 83,412 |
| Oct 15, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 113,146 |
| Oct 14, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 130,440 |
| Oct 13, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 94,703 |
| Oct 12, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 139,594 |
| Oct 11, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 102,865 |
| Oct 8, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 177,165 |
| Oct 7, 2026 | 5.00 | 5.00 | 4.70 | 4.90 | 4.90 | - | 111,715 |
| Oct 6, 2026 | 5.30 | 5.30 | 4.80 | 4.90 | 4.90 | -3.92% | 325,728 |
| Oct 5, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -3.77% | 149,313 |
| Oct 4, 2026 | 5.50 | 5.60 | 5.20 | 5.30 | 5.30 | -3.64% | 264,502 |
| Oct 1, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 179,893 |
| Sep 30, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 84,068 |
| Sep 29, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 77,570 |
| Sep 28, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 137,016 |
| Sep 27, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 207,916 |
| Sep 24, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 213,470 |
| Sep 23, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 246,724 |
| Sep 22, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 141,286 |
| Sep 21, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 111,748 |
| Sep 20, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 284,001 |
| Sep 17, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 155,180 |
| Sep 16, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 91,752 |
| Sep 15, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 98,228 |
| Sep 14, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 121,029 |
| Sep 13, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 174,999 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 85,572 |
| Sep 9, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 45,324 |
| Sep 8, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 134,328 |
| Sep 7, 2026 | 5.90 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 200,216 |
| Sep 6, 2026 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | -4.92% | 412,184 |
| 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 |