First Finance PLC (DSE:FIRSTFIN)
Bangladesh · Delayed Price · Currency is BDT 4.300
+0.100 (2.38%)
At close: Jul 23, 2026
First Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.20 | 4.50 | 4.20 | 4.30 | 4.30 | 2.38% | 410,150 |
| Jul 21, 2026 | 4.00 | 4.20 | 3.90 | 4.20 | 4.20 | 7.69% | 303,451 |
| Jul 20, 2026 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 69,902 |
| Jul 19, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 122,058 |
| Jul 16, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 242,349 |
| Jul 15, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 204,418 |
| Jul 14, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 117,358 |
| Jul 13, 2026 | 4.00 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 143,216 |
| Jul 12, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 292,999 |
| Jul 9, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 138,716 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 98,973 |
| Jul 7, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 197,456 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | -6.67% | 455,694 |
| Jul 5, 2026 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | 2.27% | 257,792 |
| Jul 2, 2026 | 4.40 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 246,864 |
| Jun 30, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | - | 186,513 |
| Jun 29, 2026 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 208,514 |
| Jun 28, 2026 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 36,476 |
| Jun 25, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 59,834 |
| Jun 24, 2026 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 244,289 |
| Jun 23, 2026 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | -2.33% | 545,040 |
| Jun 22, 2026 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 169,896 |
| Jun 21, 2026 | 4.20 | 4.40 | 4.10 | 4.10 | 4.10 | -2.38% | 437,276 |
| Jun 18, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 259,799 |
| Jun 17, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 169,101 |
| Jun 16, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 143,488 |
| Jun 15, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 149,803 |
| Jun 14, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 112,103 |
| Jun 11, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 90,719 |
| Jun 10, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 152,001 |
| Jun 9, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 34,216 |
| Jun 8, 2026 | 4.20 | 4.50 | 4.10 | 4.20 | 4.20 | -2.33% | 254,420 |
| Jun 7, 2026 | 4.60 | 4.60 | 4.20 | 4.30 | 4.30 | -2.27% | 212,581 |
| Jun 4, 2026 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | - | 161,946 |
| Jun 3, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 4.76% | 110,279 |
| Jun 2, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 30,460 |
| Jun 1, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 49,711 |
| May 24, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 72,662 |
| May 23, 2026 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 21,576 |
| May 21, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | - | 87,131 |
| May 20, 2026 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 9.76% | 209,738 |
| May 19, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 284,272 |
| May 18, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 25,223 |
| May 17, 2026 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | - | 54,128 |
| May 14, 2026 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 65,106 |
| May 13, 2026 | 4.00 | 4.30 | 3.90 | 4.00 | 4.00 | -2.44% | 350,361 |
| May 12, 2026 | 4.10 | 4.30 | 3.90 | 4.10 | 4.10 | 2.50% | 321,425 |
| May 11, 2026 | 4.00 | 4.60 | 3.90 | 4.00 | 4.00 | -6.98% | 145,361 |
| May 10, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | 2.38% | 52,610 |
| May 7, 2026 | 4.20 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 40,767 |