FAS Finance & Investment Limited (DSE:FASFIN)
Bangladesh · Delayed Price · Currency is BDT 1.600
+0.100 (6.67%)
At close: Oct 8, 2025
FAS Finance & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 59,757 |
| Oct 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 38,097 |
| Oct 9, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 267,666 |
| Oct 8, 2025 | 1.50 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 135,494 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 288,952 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 558,725 |
| Oct 5, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 465,170 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 348,123 |
| Sep 29, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | - | 118,608 |
| Sep 28, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 242,311 |
| Sep 25, 2025 | 1.20 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 539,701 |
| Sep 24, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 288,669 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 78,838 |
| Sep 22, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 59,528 |
| Sep 21, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 144,093 |
| Sep 18, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 208,917 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 301,727 |
| Sep 16, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | - | 122,137 |
| Sep 15, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 322,747 |
| Sep 14, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 406,099 |
| Sep 11, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 190,105 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 492,076 |
| Sep 9, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 734,254 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 516,249 |
| Sep 7, 2025 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 262,648 |
| Sep 4, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 1,350,746 |
| Sep 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 46,753 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 530,818 |
| Sep 1, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 694,911 |
| Aug 31, 2025 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 6.25% | 2,220,362 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 318,988 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 208,723 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 149,336 |
| Aug 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 143,964 |
| Aug 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | 134,575 |
| Aug 21, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | -4.00% | 271,410 |
| Aug 20, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 334,354 |
| Aug 19, 2025 | 2.60 | 2.70 | 2.40 | 2.50 | 2.50 | -3.85% | 375,390 |
| Aug 18, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 313,784 |
| Aug 17, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 105,066 |
| Aug 14, 2025 | 2.70 | 2.80 | 2.50 | 2.60 | 2.60 | - | 866,119 |
| Aug 13, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 83,060 |
| Aug 12, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 394,848 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 41,606 |
| Aug 7, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 38,671 |
| Aug 6, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 86,238 |
| Aug 4, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 615,400 |
| Aug 3, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 582,208 |
| Jul 31, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 202,289 |
| Jul 30, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 148,329 |