FAS Finance & Investment Limited (DSE:FASFIN)
Bangladesh · Delayed Price · Currency is BDT 0.8700
+0.0800 (10.13%)
At close: Jan 22, 2026
FAS Finance & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 10.13% | 145,820 |
| Jan 21, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 9.72% | 867,301 |
| Jan 20, 2026 | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | 10.77% | 655,356 |
| Jan 19, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 10.17% | 836,416 |
| Jan 18, 2026 | 0.56 | 0.62 | 0.51 | 0.59 | 0.59 | 5.36% | 984,291 |
| Jan 15, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.80% | 422,432 |
| Jan 14, 2026 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 10.87% | 559,928 |
| Jan 13, 2026 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 9.52% | 1,783,013 |
| Jan 12, 2026 | 0.41 | 0.49 | 0.41 | 0.42 | 0.42 | -8.70% | 1,589,090 |
| Jan 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.80% | 341,807 |
| Jan 8, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -10.53% | 141,241 |
| Jan 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -9.52% | 374,259 |
| Jan 6, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -10.00% | 1,024,749 |
| Jan 5, 2026 | 0.75 | 0.75 | 0.68 | 0.70 | 0.70 | -5.41% | 378,284 |
| Jan 4, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 7.25% | 939,820 |
| Jan 1, 2026 | 0.70 | 0.71 | 0.64 | 0.69 | 0.69 | 1.47% | 551,637 |
| Dec 30, 2025 | 0.65 | 0.71 | 0.64 | 0.68 | 0.68 | -2.86% | 1,124,274 |
| Dec 29, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 292,062 |
| Dec 28, 2025 | 0.66 | 0.71 | 0.65 | 0.67 | 0.67 | 1.52% | 285,168 |
| Dec 24, 2025 | 0.71 | 0.72 | 0.65 | 0.66 | 0.66 | -8.33% | 2,001,070 |
| Dec 23, 2025 | 0.80 | 0.85 | 0.72 | 0.72 | 0.72 | -8.86% | 1,241,225 |
| Dec 22, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 9.72% | 675,184 |
| Dec 21, 2025 | 0.67 | 0.73 | 0.66 | 0.72 | 0.72 | 5.88% | 478,870 |
| Dec 18, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | - | 570,172 |
| Dec 17, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 244,460 |
| Dec 15, 2025 | 0.75 | 0.77 | 0.67 | 0.70 | 0.70 | -4.11% | 447,153 |
| Dec 14, 2025 | 0.85 | 0.85 | 0.73 | 0.73 | 0.73 | -9.88% | 680,879 |
| Dec 11, 2025 | 0.81 | 0.93 | 0.79 | 0.81 | 0.81 | -5.81% | 959,595 |
| Dec 10, 2025 | 0.82 | 0.86 | 0.80 | 0.86 | 0.86 | 10.26% | 653,743 |
| Dec 9, 2025 | 0.78 | 0.81 | 0.67 | 0.78 | 0.78 | 5.41% | 2,196,187 |
| Dec 8, 2025 | 0.74 | 0.89 | 0.73 | 0.74 | 0.74 | -8.64% | 4,352,018 |
| Dec 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.00% | 181,091 |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 81,110 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 188,697 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 47,675 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 15,511 |
| Nov 30, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 81,207 |
| Nov 27, 2025 | 1.40 | 1.60 | 1.40 | 1.40 | 1.40 | -6.67% | 370,236 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 1,860,002 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 301,355 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 285,577 |
| Nov 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 10.09% | 87,882 |
| Nov 20, 2025 | 1.08 | 1.09 | 1.00 | 1.09 | 1.09 | 10.10% | 265,105 |
| Nov 19, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 10.00% | 382,534 |
| Nov 18, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 9.76% | 202,057 |
| Nov 17, 2025 | 0.83 | 0.83 | 0.70 | 0.82 | 0.82 | 7.89% | 498,730 |
| Nov 16, 2025 | 0.75 | 0.82 | 0.75 | 0.76 | 0.76 | -8.43% | 111,004 |
| Nov 13, 2025 | 0.88 | 0.96 | 0.79 | 0.83 | 0.83 | -5.68% | 149,262 |
| Nov 12, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 10.00% | 252,450 |
| Nov 11, 2025 | 0.73 | 0.80 | 0.66 | 0.80 | 0.80 | 9.59% | 335,662 |