FAS Finance & Investment Limited (DSE:FASFIN)
Bangladesh · Delayed Price · Currency is BDT 1.900
+0.100 (5.56%)
At close: Jul 26, 2026
FAS Finance & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 2,246,392 |
| Jul 22, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 169,023 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 808,210 |
| Jul 20, 2026 | 1.50 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 2,145,238 |
| Jul 19, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 1,350,953 |
| Jul 16, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 127,719 |
| Jul 15, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 677,498 |
| Jul 14, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 533,154 |
| Jul 13, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,044,737 |
| Jul 12, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 408,606 |
| Jul 9, 2026 | 1.30 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 246,650 |
| Jul 8, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 531,817 |
| Jul 7, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 606,245 |
| Jul 6, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 520,631 |
| Jul 5, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 575,922 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | - | 1,327,124 |
| Jun 30, 2026 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 346,450 |
| Jun 29, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 521,058 |
| Jun 28, 2026 | 1.20 | 1.50 | 1.10 | 1.20 | 1.20 | - | 2,822,432 |
| Jun 25, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 518,808 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 293,657 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 186,362 |
| Jun 22, 2026 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,087,673 |
| Jun 21, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 468,767 |
| Jun 18, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 727,952 |
| Jun 17, 2026 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 988,525 |
| Jun 16, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 1,553,298 |
| Jun 15, 2026 | 1.40 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 1,048,028 |
| Jun 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 2,170,549 |
| Jun 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 350,762 |
| Jun 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 573,769 |
| Jun 9, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 659,409 |
| Jun 8, 2026 | 1.60 | 1.80 | 1.60 | 1.70 | 1.70 | - | 227,109 |
| Jun 7, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 908,326 |
| Jun 4, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 364,551 |
| Jun 3, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,020,158 |
| Jun 2, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 543,277 |
| Jun 1, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 241,273 |
| May 24, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 3,261,583 |
| May 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 152,073 |
| May 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 164,085 |
| May 20, 2026 | 1.60 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 3,867,248 |
| May 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 125,396 |
| May 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 16,553 |
| May 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 228,947 |
| May 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 166,104 |
| May 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.52% | 1,007,080 |
| May 12, 2026 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 649,063 |
| May 11, 2026 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 221,273 |
| May 10, 2026 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 187,809 |