First Finance Limited (DSE:FIRSTFIN)
Bangladesh · Delayed Price · Currency is BDT 2.500
-0.100 (-3.85%)
At close: Oct 8, 2025
First Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.30 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 23,295 |
| Oct 12, 2025 | 2.20 | 2.40 | 2.10 | 2.30 | 2.30 | - | 93,320 |
| Oct 9, 2025 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 113,899 |
| Oct 8, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 9,810 |
| Oct 7, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 8,285 |
| Oct 6, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 49,837 |
| Oct 5, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 27,290 |
| Sep 30, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | 3.85% | 27,026 |
| Sep 29, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 94,098 |
| Sep 28, 2025 | 2.30 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 97,356 |
| Sep 25, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | 4.55% | 54,021 |
| Sep 24, 2025 | 2.10 | 2.30 | 2.00 | 2.20 | 2.20 | 4.76% | 37,646 |
| Sep 23, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 12,118 |
| Sep 22, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 79,379 |
| Sep 21, 2025 | 2.40 | 2.60 | 2.20 | 2.20 | 2.20 | -8.33% | 79,597 |
| Sep 18, 2025 | 2.40 | 2.70 | 2.40 | 2.40 | 2.40 | -7.69% | 19,054 |
| Sep 17, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 27,177 |
| Sep 16, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | 3.85% | 8,748 |
| Sep 15, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | - | 12,503 |
| Sep 14, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 9,880 |
| Sep 11, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 16,897 |
| Sep 10, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 38,743 |
| Sep 9, 2025 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 36,364 |
| Sep 8, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 28,499 |
| Sep 7, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 107,366 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 78,912 |
| Sep 3, 2025 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | - | 81,341 |
| Sep 2, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 199,388 |
| Sep 1, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 257,136 |
| Aug 31, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 8.00% | 243,461 |
| Aug 28, 2025 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 123,946 |
| Aug 27, 2025 | 2.50 | 2.50 | 2.20 | 2.30 | 2.30 | -4.17% | 147,612 |
| Aug 26, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -4.00% | 253,953 |
| Aug 25, 2025 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 136,652 |
| Aug 24, 2025 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 155,876 |
| Aug 21, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 7,383 |
| Aug 20, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 25,921 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 20,095 |
| Aug 18, 2025 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 82,298 |
| Aug 17, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 11,948 |
| Aug 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 12,376 |
| Aug 13, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 5,005 |
| Aug 12, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 2,232 |
| Aug 11, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 17,200 |
| Aug 10, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -3.33% | 61,106 |
| Aug 7, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 50,075 |
| Aug 6, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 384 |
| Aug 4, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 9,344 |
| Aug 3, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 10,707 |
| Jul 31, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 39,956 |