FAS Finance & Investment Limited (DSE:FASFIN)
Bangladesh · Delayed Price · Currency is BDT 1.700
+0.100 (6.25%)
At close: Aug 31, 2025
FAS Finance & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 331,993 |
| Jul 28, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 614,723 |
| Jul 27, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 262,070 |
| Jul 24, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 794,328 |
| Jul 23, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 166,518 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 200,615 |
| Jul 21, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 143,723 |
| Jul 20, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 465,584 |
| Jul 17, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 54,233 |
| Jul 16, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 94,385 |
| Jul 15, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 296,513 |
| Jul 14, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 179,223 |
| Jul 13, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 167,952 |
| Jul 10, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 229,402 |
| Jul 9, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 182,872 |
| Jul 8, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 282,008 |
| Jul 7, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 141,394 |
| Jul 3, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 69,688 |
| Jul 2, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 120,832 |
| Jun 30, 2025 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | - | 189,064 |
| Jun 29, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | - | 127,243 |
| Jun 26, 2025 | 3.10 | 3.10 | 2.70 | 2.80 | 2.80 | -6.67% | 385,004 |
| Jun 25, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 67,507 |
| Jun 24, 2025 | 2.70 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 61,670 |
| Jun 23, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 84,775 |
| Jun 22, 2025 | 2.90 | 3.10 | 2.80 | 2.90 | 2.90 | -6.45% | 85,577 |