FAS Finance & Investment Limited (DSE:FASFIN)
Bangladesh · Delayed Price · Currency is BDT 2.900
0.00 (0.00%)
At close: Jul 29, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 63,216 |
| Jun 18, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 66,574 |
| Jun 17, 2025 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 82,936 |
| Jun 16, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 89,105 |
| Jun 15, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 53,760 |
| Jun 4, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 34,487 |
| Jun 3, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | 3.23% | 106,420 |
| Jun 2, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 1,432 |
| Jun 1, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 9,720 |
| May 29, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 129,727 |
| May 28, 2025 | 3.40 | 3.40 | 3.10 | 3.10 | 3.10 | -8.82% | 609,857 |
| May 27, 2025 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | - | 42,036 |
| May 26, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | - | 112,375 |
| May 25, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | - | 23,685 |
| May 24, 2025 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -2.86% | 52,482 |
| May 22, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | - | 11,018 |
| May 21, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | - | 25,259 |
| May 20, 2025 | 3.70 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 42,963 |
| May 19, 2025 | 3.60 | 3.60 | 3.40 | 3.60 | 3.60 | - | 108,573 |
| May 18, 2025 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 5.88% | 512,650 |
| May 15, 2025 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | - | 140,067 |
| May 14, 2025 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 33,794 |