First Finance PLC (DSE:FIRSTFIN)
Bangladesh · Delayed Price · Currency is BDT 4.200
-0.200 (-4.55%)
At close: Oct 14, 2026
First Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.40 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 73,878 |
| Oct 13, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 53,768 |
| Oct 12, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 43,489 |
| Oct 11, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 90,928 |
| Oct 8, 2026 | 4.00 | 4.60 | 4.00 | 4.40 | 4.40 | - | 23,889 |
| Oct 7, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 26,860 |
| Oct 6, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 33,862 |
| Oct 5, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | 2.27% | 10,163 |
| Oct 4, 2026 | 4.40 | 4.60 | 4.40 | 4.40 | 4.40 | - | 44,837 |
| Oct 1, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 41,651 |
| Sep 30, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 52,791 |
| Sep 29, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 78,059 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | 2.33% | 86,281 |
| Sep 27, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 30,263 |
| Sep 24, 2026 | 4.40 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 11,039 |
| Sep 23, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 4.65% | 10,164 |
| Sep 22, 2026 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -6.52% | 64,572 |
| Sep 21, 2026 | 4.50 | 4.60 | 4.30 | 4.60 | 4.60 | 4.55% | 28,805 |
| Sep 20, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | - | 2,772 |
| Sep 17, 2026 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 14,108 |
| Sep 16, 2026 | 4.60 | 4.60 | 4.30 | 4.50 | 4.50 | - | 156,103 |
| Sep 15, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 7.14% | 46,711 |
| Sep 14, 2026 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -2.33% | 3,551 |
| Sep 13, 2026 | 4.20 | 4.50 | 4.20 | 4.30 | 4.30 | 2.38% | 16,006 |
| Sep 10, 2026 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -4.55% | 84,632 |
| Sep 9, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 69,919 |
| Sep 8, 2026 | 4.60 | 4.70 | 4.40 | 4.50 | 4.50 | 2.27% | 118,902 |
| Sep 7, 2026 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -4.35% | 79,687 |
| Sep 6, 2026 | 4.80 | 4.90 | 4.40 | 4.60 | 4.60 | -2.13% | 51,960 |
| Sep 3, 2026 | 4.70 | 4.90 | 4.20 | 4.70 | 4.70 | 4.44% | 27,303 |
| Sep 2, 2026 | 4.80 | 4.80 | 4.40 | 4.50 | 4.50 | -6.25% | 317,012 |
| Sep 1, 2026 | 4.80 | 4.90 | 4.60 | 4.80 | 4.80 | 6.67% | 103,922 |
| Aug 31, 2026 | 4.50 | 5.00 | 4.50 | 4.50 | 4.50 | -2.17% | 303,639 |
| Aug 30, 2026 | 4.80 | 4.80 | 4.40 | 4.60 | 4.60 | -4.17% | 131,460 |
| Aug 27, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | 4.35% | 14,330 |
| Aug 25, 2026 | 4.90 | 5.00 | 4.50 | 4.60 | 4.60 | -6.12% | 60,145 |
| Aug 24, 2026 | 5.10 | 5.10 | 4.50 | 4.90 | 4.90 | -2.00% | 498,300 |
| Aug 23, 2026 | 5.40 | 5.40 | 4.70 | 5.00 | 5.00 | -3.85% | 215,798 |
| Aug 20, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | - | 129,394 |
| Aug 19, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 125,395 |
| Aug 18, 2026 | 5.50 | 5.50 | 4.90 | 5.10 | 5.10 | 2.00% | 103,479 |
| Aug 17, 2026 | 5.00 | 5.30 | 4.90 | 5.00 | 5.00 | -3.85% | 51,190 |
| Aug 16, 2026 | 5.40 | 5.40 | 5.00 | 5.20 | 5.20 | 1.96% | 142,683 |
| Aug 13, 2026 | 4.90 | 5.20 | 4.90 | 5.10 | 5.10 | 6.25% | 148,727 |
| Aug 12, 2026 | 4.80 | 5.20 | 4.60 | 4.80 | 4.80 | -4.00% | 236,891 |
| Aug 11, 2026 | 5.00 | 5.10 | 4.70 | 5.00 | 5.00 | 2.04% | 79,849 |
| Aug 10, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | -5.77% | 169,937 |
| Aug 9, 2026 | 5.40 | 5.60 | 5.10 | 5.20 | 5.20 | -3.70% | 290,688 |
| Aug 6, 2026 | 5.40 | 5.70 | 5.10 | 5.40 | 5.40 | 3.85% | 520,923 |
| Aug 4, 2026 | 5.20 | 5.20 | 4.80 | 5.20 | 5.20 | 8.33% | 795,371 |