FAS Finance & Investment Limited (DSE:FASFIN)
Bangladesh · Delayed Price · Currency is BDT 2.300
-0.100 (-4.17%)
At close: May 6, 2026
FAS Finance & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 421,301 |
| May 5, 2026 | 2.50 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 353,883 |
| May 4, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 806,497 |
| May 3, 2026 | 2.30 | 2.40 | 2.10 | 2.40 | 2.40 | 9.09% | 660,982 |
| Apr 30, 2026 | 2.20 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 711,635 |
| Apr 29, 2026 | 2.30 | 2.50 | 2.20 | 2.30 | 2.30 | - | 340,738 |
| Apr 28, 2026 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 851,569 |
| Apr 27, 2026 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 1,251,976 |
| Apr 26, 2026 | 2.50 | 2.70 | 2.30 | 2.60 | 2.60 | 4.00% | 1,577,478 |
| Apr 23, 2026 | 2.80 | 2.80 | 2.50 | 2.50 | 2.50 | -7.41% | 1,824,460 |
| Apr 22, 2026 | 2.70 | 2.80 | 2.50 | 2.70 | 2.70 | 3.85% | 1,020,866 |
| Apr 21, 2026 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 1,213,188 |
| Apr 20, 2026 | 2.80 | 3.10 | 2.70 | 2.80 | 2.80 | -3.45% | 3,114,152 |
| Apr 19, 2026 | 2.70 | 2.90 | 2.60 | 2.90 | 2.90 | 7.41% | 1,014,209 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.60 | 2.70 | 2.70 | -3.57% | 2,849,674 |
| Apr 15, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 2,154,518 |
| Apr 13, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 1,112,186 |
| Apr 12, 2026 | 2.10 | 2.50 | 2.10 | 2.40 | 2.40 | 4.35% | 1,988,614 |
| Apr 9, 2026 | 2.30 | 2.70 | 2.30 | 2.30 | 2.30 | -8.00% | 4,201,015 |
| Apr 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 60,855 |
| Apr 7, 2026 | 2.30 | 2.30 | 1.90 | 2.30 | 2.30 | 9.52% | 5,959,224 |
| Apr 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 672,074 |
| Apr 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 512,472 |
| Apr 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 1,834,781 |
| Apr 1, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | -6.90% | 3,602,742 |
| Mar 31, 2026 | 2.90 | 3.20 | 2.90 | 2.90 | 2.90 | -9.38% | 3,047,190 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.20 | 3.20 | 3.20 | -8.57% | 3,813,630 |
| Mar 29, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | 9.37% | 1,276,541 |
| Mar 25, 2026 | 3.10 | 3.70 | 3.10 | 3.20 | 3.20 | -5.88% | 4,125,366 |
| Mar 24, 2026 | 3.40 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 2,642,901 |
| Mar 16, 2026 | 4.20 | 4.20 | 3.60 | 3.70 | 3.70 | -5.13% | 7,068,203 |
| Mar 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 503,697 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 276,697 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 691,370 |
| Mar 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 63,066 |
| Mar 9, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 1,024,549 |
| Mar 8, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 4,115,178 |
| Mar 5, 2026 | 2.40 | 2.40 | 2.10 | 2.40 | 2.40 | 9.09% | 5,609,928 |
| Mar 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 1,050,122 |
| 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 |