Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh · Delayed Price · Currency is BDT 4.700
-0.200 (-4.08%)
At close: Mar 4, 2026
DSE:PHOENIXFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.70 | 5.20 | 4.60 | 4.70 | 4.70 | -4.08% | 1,491,527 |
| Mar 3, 2026 | 5.10 | 5.20 | 4.60 | 4.90 | 4.90 | 2.08% | 2,554,602 |
| Mar 2, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 9.09% | 1,566,049 |
| Mar 1, 2026 | 4.10 | 4.50 | 4.10 | 4.40 | 4.40 | -2.22% | 867,254 |
| Feb 26, 2026 | 4.30 | 4.70 | 4.30 | 4.50 | 4.50 | 4.65% | 1,506,209 |
| Feb 25, 2026 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | - | 764,567 |
| Feb 24, 2026 | 4.60 | 4.60 | 4.20 | 4.30 | 4.30 | 2.38% | 761,798 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 7.69% | 336,130 |
| Feb 22, 2026 | 4.00 | 4.00 | 3.50 | 3.90 | 3.90 | 5.41% | 122,179 |
| Feb 19, 2026 | 3.90 | 4.00 | 3.60 | 3.70 | 3.70 | -7.50% | 277,261 |
| Feb 18, 2026 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | - | 776,099 |
| Feb 17, 2026 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -9.09% | 1,080,509 |
| Feb 16, 2026 | 4.70 | 4.80 | 4.10 | 4.40 | 4.40 | - | 772,388 |
| Feb 15, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 10.00% | 1,607,533 |
| Feb 10, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 8.11% | 1,793,960 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 1,917,073 |
| Feb 8, 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 216,109 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 201,414 |
| Feb 3, 2026 | 3.60 | 3.70 | 3.40 | 3.50 | 3.50 | -5.41% | 203,071 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | - | 253,880 |
| Feb 1, 2026 | 3.40 | 3.70 | 3.20 | 3.70 | 3.70 | 8.82% | 405,450 |
| Jan 29, 2026 | 3.40 | 3.70 | 3.20 | 3.40 | 3.40 | - | 199,247 |
| Jan 28, 2026 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 1,213,343 |
| Jan 27, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 113,458 |
| Jan 26, 2026 | 3.20 | 3.20 | 2.90 | 3.00 | 3.00 | -6.25% | 398,525 |
| Jan 25, 2026 | 3.30 | 3.30 | 3.00 | 3.20 | 3.20 | 6.67% | 161,803 |
| Jan 22, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 47,656 |
| Jan 21, 2026 | 3.10 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 321,063 |
| Jan 20, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 273,525 |
| Jan 19, 2026 | 2.90 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 326,925 |
| Jan 18, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 439,445 |
| Jan 15, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 189,030 |
| Jan 14, 2026 | 2.30 | 2.50 | 2.20 | 2.40 | 2.40 | 4.35% | 92,312 |
| Jan 13, 2026 | 2.40 | 2.60 | 2.30 | 2.30 | 2.30 | -4.17% | 68,004 |
| Jan 12, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -4.00% | 119,370 |
| Jan 11, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 270,410 |
| Jan 8, 2026 | 2.50 | 2.70 | 2.40 | 2.50 | 2.50 | - | 44,004 |
| Jan 7, 2026 | 2.50 | 2.70 | 2.30 | 2.50 | 2.50 | - | 366,331 |
| Jan 6, 2026 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 299,278 |
| Jan 5, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | - | 48,901 |
| Jan 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 24,164 |
| Jan 1, 2026 | 2.50 | 2.80 | 2.40 | 2.50 | 2.50 | -3.85% | 294,485 |
| Dec 30, 2025 | 2.40 | 2.70 | 2.40 | 2.60 | 2.60 | 4.00% | 419,810 |
| Dec 29, 2025 | 2.80 | 2.80 | 2.50 | 2.50 | 2.50 | -3.85% | 86,091 |
| Dec 28, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 17,813 |
| Dec 24, 2025 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 161,811 |
| Dec 23, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 37,011 |
| Dec 22, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | 4.00% | 162,202 |
| Dec 21, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 15,064 |
| Dec 18, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 8,901 |