Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh · Delayed Price · Currency is BDT 3.100
-0.100 (-3.13%)
At close: Sep 3, 2025
DSE:PHOENIXFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 15,667 |
| Aug 20, 2025 | 3.30 | 3.50 | 3.20 | 3.20 | 3.20 | -3.03% | 189,004 |
| Aug 19, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 83,207 |
| Aug 18, 2025 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 61,713 |
| Aug 17, 2025 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 141,275 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 35,577 |
| Aug 13, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 158,715 |
| Aug 12, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 11,257 |
| 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 |