FAS Finance & Investment Limited (DSE:FASFIN)
Bangladesh · Delayed Price · Currency is BDT 2.500
-0.200 (-7.41%)
At close: Aug 10, 2026
FAS Finance & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 7,000 |
| Aug 9, 2026 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 715,892 |
| Aug 6, 2026 | 3.30 | 3.30 | 2.70 | 2.90 | 2.90 | -3.33% | 4,709,270 |
| Aug 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 545,568 |
| Aug 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 448,360 |
| Aug 2, 2026 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 3,773,987 |
| Jul 29, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 1,359,901 |
| Jul 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 175,989 |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 423,857 |
| Jul 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 239,548 |
| 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 |