FAS Finance & Investment Limited (DSE:FASFIN)
Bangladesh · Delayed Price · Currency is BDT 2.000
+0.100 (5.26%)
At close: Mar 3, 2026
FAS Finance & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 68,740 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 37,494 |
| Mar 1, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 2,367,685 |
| Feb 26, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 210,537 |
| Feb 25, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 4,164,772 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 301,833 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 44,552 |
| Feb 22, 2026 | 1.30 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 2,052,473 |
| Feb 19, 2026 | 1.30 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 2,924,015 |
| Feb 18, 2026 | 1.40 | 1.60 | 1.40 | 1.40 | 1.40 | -6.67% | 2,295,707 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 569,189 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 157,252 |
| Feb 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 150,629 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 12.15% | 273,739 |
| Feb 9, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 10.31% | 984,539 |
| Feb 8, 2026 | 0.93 | 0.97 | 0.87 | 0.97 | 0.97 | 10.23% | 1,412,058 |
| Feb 5, 2026 | 0.88 | 0.88 | 0.72 | 0.88 | 0.88 | 10.00% | 1,666,583 |
| Feb 3, 2026 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 9.59% | 1,859,745 |
| Feb 2, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 10.61% | 469,114 |
| Feb 1, 2026 | 0.56 | 0.68 | 0.56 | 0.66 | 0.66 | 6.45% | 1,325,978 |
| Jan 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -10.14% | 157,862 |
| Jan 28, 2026 | 0.69 | 0.77 | 0.69 | 0.69 | 0.69 | -10.39% | 1,882,117 |
| Jan 27, 2026 | 0.78 | 0.84 | 0.76 | 0.77 | 0.77 | -9.41% | 701,103 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | -9.57% | 1,254,021 |
| Jan 25, 2026 | 0.90 | 0.96 | 0.78 | 0.94 | 0.94 | 8.05% | 2,133,796 |
| 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 |