Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh · Delayed Price · Currency is BDT 3.600
0.00 (0.00%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | - | 198,751 |
| Aug 10, 2025 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 14,795 |
| Aug 7, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | - | 57,681 |
| Aug 6, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 120,224 |
| Aug 4, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 33,733 |
| Aug 3, 2025 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 105,357 |
| Jul 31, 2025 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 199,476 |
| Jul 30, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 24,730 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.50 | 3.60 | 3.60 | -2.70% | 199,110 |
| Jul 28, 2025 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -5.13% | 316,558 |
| Jul 27, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 188,170 |
| Jul 24, 2025 | 4.00 | 4.10 | 3.70 | 3.90 | 3.90 | 2.63% | 723,462 |
| Jul 23, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | - | 80,442 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 103,343 |
| Jul 21, 2025 | 3.90 | 4.00 | 3.70 | 3.70 | 3.70 | -5.13% | 313,351 |
| Jul 20, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | - | 507,023 |
| Jul 17, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 134,234 |
| Jul 16, 2025 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 5.56% | 50,565 |
| Jul 15, 2025 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -5.26% | 148,394 |
| Jul 14, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 46,242 |
| Jul 13, 2025 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 68,271 |
| Jul 10, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 197,510 |
| Jul 9, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 5.41% | 339,639 |
| Jul 8, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 119,413 |
| Jul 7, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 109,401 |
| Jul 3, 2025 | 3.60 | 3.70 | 3.40 | 3.60 | 3.60 | 2.86% | 176,022 |
| Jul 2, 2025 | 3.40 | 3.60 | 3.40 | 3.50 | 3.50 | 2.94% | 239,426 |
| Jun 30, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 18,477 |
| Jun 29, 2025 | 3.20 | 3.50 | 3.20 | 3.40 | 3.40 | 3.03% | 115,463 |
| Jun 25, 2025 | 3.20 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 111,106 |
| Jun 24, 2025 | 3.20 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 82,927 |
| Jun 23, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 23,641 |
| Jun 22, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -6.06% | 53,719 |
| Jun 19, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 39,716 |
| Jun 18, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 35,552 |
| Jun 17, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 332,329 |
| Jun 16, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 6.25% | 39,505 |
| Jun 15, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 24,124 |
| Jun 4, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 12,862 |
| Jun 3, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 14,077 |
| Jun 2, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 109,104 |
| Jun 1, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | - | 32,070 |
| May 29, 2025 | 3.10 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 82,717 |
| May 28, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -8.33% | 1,002,917 |
| May 27, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 130,518 |
| May 26, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 59,962 |
| May 25, 2025 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | 2.86% | 35,290 |
| May 24, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 125,231 |
| May 22, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | - | 140,401 |
| May 21, 2025 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | - | 22,724 |