First Finance PLC (DSE:FIRSTFIN)
Bangladesh · Delayed Price · Currency is BDT 4.900
-0.100 (-2.00%)
At close: Aug 24, 2026
First Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 459,025 |
| Aug 2, 2026 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 4.44% | 153,133 |
| Jul 30, 2026 | 4.60 | 4.60 | 4.30 | 4.50 | 4.50 | - | 392,205 |
| Jul 29, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | - | 485,001 |
| Jul 28, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 146,367 |
| Jul 27, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 200,367 |
| Jul 26, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | - | 48,200 |
| 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 |