Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh · Delayed Price · Currency is BDT 2.900
+0.100 (3.57%)
At close: Oct 30, 2025
DSE:PHOENIXFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | - | 75,762 |
| Sep 22, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 49,252 |
| Sep 21, 2025 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 79,813 |
| Sep 18, 2025 | 3.20 | 3.50 | 3.20 | 3.20 | 3.20 | -3.03% | 45,471 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | - | 90,199 |
| Sep 16, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 73,556 |
| Sep 15, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 19,707 |
| Sep 14, 2025 | 3.70 | 3.70 | 3.30 | 3.40 | 3.40 | -2.86% | 62,622 |
| Sep 11, 2025 | 3.30 | 3.60 | 3.30 | 3.50 | 3.50 | 6.06% | 840,511 |
| Sep 10, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | -2.94% | 94,597 |
| Sep 9, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 142,822 |
| Sep 8, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 337,954 |
| Sep 7, 2025 | 3.10 | 3.40 | 3.00 | 3.30 | 3.30 | 6.45% | 264,185 |
| Sep 4, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 98,811 |
| Sep 3, 2025 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 356,054 |
| Sep 2, 2025 | 3.40 | 3.40 | 3.10 | 3.20 | 3.20 | -5.88% | 216,821 |
| Sep 1, 2025 | 3.60 | 3.70 | 3.20 | 3.40 | 3.40 | -2.86% | 411,170 |
| Aug 31, 2025 | 3.40 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 797,280 |
| Aug 28, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 6.67% | 279,089 |
| Aug 27, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 247,760 |
| Aug 26, 2025 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 183,989 |
| Aug 25, 2025 | 2.70 | 3.00 | 2.70 | 2.90 | 2.90 | - | 194,795 |
| Aug 24, 2025 | 3.10 | 3.30 | 2.90 | 2.90 | 2.90 | -9.38% | 856,125 |