Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh · Delayed Price · Currency is BDT 3.800
-0.100 (-2.56%)
At close: Jul 26, 2026
DSE:PHOENIXFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 8.33% | 1,247,725 |
| Jul 21, 2026 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 199,748 |
| Jul 20, 2026 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | - | 117,903 |
| Jul 19, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 95,685 |
| Jul 16, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 89,791 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 89,203 |
| Jul 14, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 105,154 |
| Jul 13, 2026 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 92,743 |
| Jul 12, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 306,018 |
| Jul 9, 2026 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | - | 164,916 |
| Jul 8, 2026 | 3.80 | 3.80 | 3.50 | 3.70 | 3.70 | 2.78% | 317,455 |
| Jul 7, 2026 | 3.80 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 247,101 |
| Jul 6, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 135,055 |
| Jul 5, 2026 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 216,408 |
| Jul 2, 2026 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | 2.70% | 413,724 |
| Jun 30, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | - | 244,376 |
| Jun 29, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | - | 459,130 |
| Jun 28, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 46,790 |
| Jun 25, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 57,281 |
| Jun 24, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 85,378 |
| Jun 23, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 2.70% | 96,251 |
| Jun 22, 2026 | 3.70 | 3.90 | 3.50 | 3.70 | 3.70 | - | 68,459 |
| Jun 21, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 141,341 |
| Jun 18, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | - | 139,076 |
| Jun 17, 2026 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 110,672 |
| Jun 16, 2026 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -2.50% | 147,314 |
| Jun 15, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 450,753 |
| Jun 14, 2026 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 5.41% | 425,226 |
| Jun 11, 2026 | 3.60 | 3.80 | 3.50 | 3.70 | 3.70 | 2.78% | 160,227 |
| Jun 10, 2026 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | - | 198,659 |
| Jun 9, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 107,896 |
| Jun 8, 2026 | 3.50 | 3.70 | 3.40 | 3.50 | 3.50 | - | 165,430 |
| Jun 7, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | - | 146,570 |
| Jun 4, 2026 | 3.50 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 378,552 |
| Jun 3, 2026 | 3.60 | 3.80 | 3.50 | 3.60 | 3.60 | 2.86% | 182,444 |
| Jun 2, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 2.94% | 103,568 |
| Jun 1, 2026 | 3.40 | 3.60 | 3.40 | 3.40 | 3.40 | -5.56% | 85,523 |
| May 24, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | 2.86% | 98,457 |
| May 23, 2026 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | 6.06% | 391,941 |
| May 21, 2026 | 3.70 | 3.80 | 3.30 | 3.30 | 3.30 | -8.33% | 409,508 |
| May 20, 2026 | 3.50 | 3.80 | 3.50 | 3.60 | 3.60 | 2.86% | 188,410 |
| May 19, 2026 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 9.37% | 339,050 |
| May 18, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 78,605 |
| May 17, 2026 | 3.40 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 78,722 |
| May 14, 2026 | 3.50 | 3.60 | 3.20 | 3.30 | 3.30 | -5.71% | 644,395 |
| May 13, 2026 | 3.70 | 3.70 | 3.40 | 3.50 | 3.50 | - | 98,544 |
| May 12, 2026 | 3.50 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 156,107 |
| May 11, 2026 | 3.60 | 3.90 | 3.50 | 3.60 | 3.60 | -2.70% | 48,808 |
| May 10, 2026 | 3.40 | 3.80 | 3.30 | 3.70 | 3.70 | 5.71% | 212,535 |
| May 7, 2026 | 3.80 | 3.90 | 3.40 | 3.50 | 3.50 | -5.41% | 351,645 |