Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh · Delayed Price · Currency is BDT 2.500
+0.100 (4.17%)
At close: Dec 4, 2025
DSE:PHOENIXFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 176,936 |
| Dec 3, 2025 | 2.40 | 2.60 | 2.30 | 2.40 | 2.40 | - | 450,127 |
| Dec 2, 2025 | 2.40 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 203,159 |
| Dec 1, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | - | 32,751 |
| Nov 30, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | -3.85% | 89,639 |
| Nov 27, 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | - | 247,960 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 101,321 |
| Nov 25, 2025 | 2.70 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 340,694 |
| Nov 24, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 43,245 |
| Nov 23, 2025 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 428,863 |
| Nov 20, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 9.09% | 597,573 |
| Nov 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 521,991 |
| Nov 18, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 442,660 |
| Nov 17, 2025 | 2.00 | 2.20 | 1.90 | 1.90 | 1.90 | -5.00% | 328,751 |
| Nov 16, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 18,254 |
| Nov 13, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 87,778 |
| Nov 12, 2025 | 2.10 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 195,801 |
| Nov 11, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 223,847 |
| Nov 10, 2025 | 2.80 | 2.80 | 2.40 | 2.40 | 2.40 | -7.69% | 111,222 |
| Nov 9, 2025 | 2.80 | 2.90 | 2.60 | 2.60 | 2.60 | -7.14% | 61,887 |
| Nov 6, 2025 | 2.70 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 166,780 |
| Nov 5, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 12,117 |
| Nov 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 12,765 |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 22,280 |
| Nov 2, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 49,793 |
| Oct 30, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 8,005 |
| Oct 29, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 39,379 |
| Oct 28, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -3.33% | 10,211 |
| Oct 27, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | - | 28,298 |
| Oct 26, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 72,049 |
| Oct 23, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 14,787 |
| Oct 22, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 70,255 |
| Oct 21, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 15,502 |
| Oct 20, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 47,288 |
| Oct 19, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 45,466 |
| Oct 16, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | - | 30,576 |
| Oct 15, 2025 | 2.70 | 3.00 | 2.70 | 2.90 | 2.90 | -3.33% | 9,372 |
| Oct 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 51,833 |
| Oct 13, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 6,408 |
| Oct 12, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 57,185 |
| Oct 9, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 120,940 |
| Oct 8, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 84,832 |
| Oct 7, 2025 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 75,525 |
| Oct 6, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 13,850 |
| Oct 5, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 63,895 |
| Sep 30, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 171,881 |
| Sep 29, 2025 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 38,946 |
| Sep 28, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 41,599 |
| Sep 25, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 175,221 |
| Sep 24, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 6,596 |