First Finance PLC (DSE:FIRSTFIN)
Bangladesh · Delayed Price · Currency is BDT 4.400
-0.200 (-4.35%)
At close: May 6, 2026
First Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | - | 46,003 |
| May 4, 2026 | 4.90 | 5.00 | 4.20 | 4.60 | 4.60 | - | 154,890 |
| May 3, 2026 | 4.60 | 4.70 | 4.40 | 4.60 | 4.60 | 6.98% | 231,332 |
| Apr 30, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | -2.27% | 27,700 |
| Apr 29, 2026 | 4.40 | 4.50 | 4.10 | 4.40 | 4.40 | 2.33% | 13,718 |
| Apr 28, 2026 | 4.60 | 4.70 | 4.20 | 4.30 | 4.30 | -4.44% | 131,204 |
| Apr 27, 2026 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 294,722 |
| Apr 26, 2026 | 4.90 | 5.00 | 4.70 | 4.70 | 4.70 | - | 59,506 |
| Apr 23, 2026 | 4.70 | 5.00 | 4.60 | 4.70 | 4.70 | -2.08% | 184,832 |
| Apr 22, 2026 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | - | 352,939 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 266,524 |
| Apr 20, 2026 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 181,582 |
| Apr 19, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 248,477 |
| Apr 16, 2026 | 5.50 | 5.50 | 4.80 | 5.00 | 5.00 | -3.85% | 222,539 |
| Apr 15, 2026 | 5.20 | 5.40 | 5.10 | 5.20 | 5.20 | 4.00% | 75,396 |
| Apr 13, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -3.85% | 143,244 |
| Apr 12, 2026 | 5.20 | 5.30 | 4.90 | 5.20 | 5.20 | 1.96% | 50,254 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | -7.27% | 63,380 |
| Apr 8, 2026 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | 10.00% | 640,268 |
| Apr 7, 2026 | 5.00 | 5.00 | 4.40 | 5.00 | 5.00 | 8.70% | 149,417 |
| Apr 6, 2026 | 4.30 | 4.90 | 4.30 | 4.60 | 4.60 | 2.22% | 37,378 |
| Apr 5, 2026 | 4.80 | 4.90 | 4.50 | 4.50 | 4.50 | -8.16% | 317,673 |
| Apr 2, 2026 | 4.90 | 5.60 | 4.90 | 4.90 | 4.90 | -9.26% | 579,020 |
| Apr 1, 2026 | 4.90 | 5.50 | 4.60 | 5.40 | 5.40 | 8.00% | 318,116 |
| Mar 31, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -3.85% | 248,608 |
| Mar 30, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -7.14% | 224,380 |
| Mar 29, 2026 | 5.80 | 6.00 | 5.60 | 5.60 | 5.60 | -1.75% | 219,379 |
| Mar 25, 2026 | 5.20 | 5.70 | 5.00 | 5.70 | 5.70 | 5.56% | 693,434 |
| Mar 24, 2026 | 6.00 | 6.00 | 5.30 | 5.40 | 5.40 | -6.90% | 795,745 |
| Mar 16, 2026 | 6.00 | 6.30 | 5.80 | 5.80 | 5.80 | -3.33% | 492,242 |
| Mar 15, 2026 | 5.90 | 6.30 | 5.80 | 6.00 | 6.00 | 3.45% | 1,008,875 |
| Mar 12, 2026 | 5.80 | 6.20 | 5.70 | 5.80 | 5.80 | - | 691,149 |
| Mar 11, 2026 | 6.10 | 6.30 | 5.70 | 5.80 | 5.80 | - | 989,930 |
| Mar 10, 2026 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 9.43% | 953,170 |
| Mar 9, 2026 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 523,875 |
| Mar 8, 2026 | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | -9.26% | 755,340 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.40 | 5.40 | 5.40 | -10.00% | 1,119,289 |
| Mar 4, 2026 | 6.30 | 6.60 | 5.80 | 6.00 | 6.00 | -1.64% | 1,068,224 |
| Mar 3, 2026 | 6.10 | 6.10 | 5.90 | 6.10 | 6.10 | 8.93% | 1,468,214 |
| Mar 2, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 9.80% | 1,014,543 |
| Mar 1, 2026 | 4.90 | 5.30 | 4.90 | 5.10 | 5.10 | -3.77% | 667,115 |
| Feb 26, 2026 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 6.00% | 553,284 |
| Feb 25, 2026 | 5.00 | 5.20 | 4.70 | 5.00 | 5.00 | -3.85% | 561,427 |
| Feb 24, 2026 | 5.30 | 5.40 | 5.00 | 5.20 | 5.20 | 4.00% | 495,515 |
| Feb 23, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 8.70% | 494,515 |
| Feb 22, 2026 | 4.10 | 4.70 | 4.10 | 4.60 | 4.60 | 2.22% | 754,030 |
| Feb 19, 2026 | 4.50 | 5.10 | 4.50 | 4.50 | 4.50 | -10.00% | 330,919 |
| Feb 18, 2026 | 4.90 | 5.20 | 4.80 | 5.00 | 5.00 | 4.17% | 1,140,246 |
| Feb 17, 2026 | 5.20 | 5.20 | 4.60 | 4.80 | 4.80 | - | 1,828,222 |
| Feb 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 9.09% | 167,517 |