First Finance Limited (DSE:FIRSTFIN)
Bangladesh · Delayed Price · Currency is BDT 2.800
0.00 (0.00%)
At close: Sep 3, 2025
First Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.70 | 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 |
| Jul 30, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 18,144 |
| Jul 29, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 13,603 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 25,809 |
| Jul 27, 2025 | 3.40 | 3.50 | 3.20 | 3.20 | 3.20 | -5.88% | 137,947 |
| Jul 24, 2025 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 9.68% | 363,504 |
| Jul 23, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 81,567 |
| Jul 21, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 87,871 |
| Jul 20, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 147,570 |
| Jul 17, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | - | 235,748 |
| Jul 16, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 341,043 |
| Jul 15, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 52,300 |
| Jul 14, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 14,666 |
| Jul 13, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 72,016 |
| Jul 10, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 49,248 |
| Jul 9, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 129,839 |
| Jul 8, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 21,257 |
| Jul 7, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 2,131 |
| Jul 3, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 18,160 |
| Jul 2, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 51,146 |
| Jun 30, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 53,363 |
| Jun 29, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | - | 79,065 |
| Jun 26, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 93,397 |
| Jun 25, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 42,063 |
| Jun 24, 2025 | 3.00 | 3.30 | 2.70 | 2.80 | 2.80 | -6.67% | 188,968 |
| Jun 23, 2025 | 3.00 | 3.20 | 2.90 | 3.00 | 3.00 | -6.25% | 94,434 |