Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh · Delayed Price · Currency is BDT 3.600
+0.100 (2.86%)
At close: May 24, 2026
DSE:PHOENIXFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.80 | 4.00 | 3.60 | 3.70 | 3.70 | -2.63% | 288,303 |
| May 5, 2026 | 3.80 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 194,847 |
| May 4, 2026 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | 2.56% | 299,100 |
| May 3, 2026 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 5.41% | 73,263 |
| Apr 30, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 164,749 |
| Apr 29, 2026 | 3.80 | 4.10 | 3.70 | 3.80 | 3.80 | -2.56% | 383,482 |
| Apr 28, 2026 | 4.10 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 652,411 |
| Apr 27, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | - | 327,450 |
| Apr 26, 2026 | 4.20 | 4.30 | 3.90 | 4.10 | 4.10 | 2.50% | 275,005 |
| Apr 23, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 72,171 |
| Apr 22, 2026 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | - | 500,020 |
| Apr 21, 2026 | 3.90 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 348,971 |
| Apr 20, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 303,928 |
| Apr 19, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 383,115 |
| Apr 16, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 133,478 |
| Apr 15, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | - | 178,216 |
| Apr 13, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 2.56% | 540,658 |
| Apr 12, 2026 | 4.00 | 4.20 | 3.90 | 3.90 | 3.90 | -2.50% | 186,781 |
| Apr 9, 2026 | 4.00 | 4.30 | 3.90 | 4.00 | 4.00 | -6.98% | 168,660 |
| Apr 8, 2026 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | 4.88% | 524,834 |
| Apr 7, 2026 | 4.10 | 4.10 | 3.80 | 4.10 | 4.10 | 7.89% | 559,318 |
| Apr 6, 2026 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | - | 334,131 |
| Apr 5, 2026 | 4.20 | 4.20 | 3.70 | 3.80 | 3.80 | -7.32% | 671,533 |
| Apr 2, 2026 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | 2.50% | 301,422 |
| Apr 1, 2026 | 3.80 | 4.10 | 3.70 | 4.00 | 4.00 | 2.56% | 560,303 |
| Mar 31, 2026 | 3.90 | 4.30 | 3.90 | 3.90 | 3.90 | -7.14% | 829,604 |
| Mar 30, 2026 | 4.20 | 4.90 | 4.10 | 4.20 | 4.20 | -6.67% | 646,025 |
| Mar 29, 2026 | 4.70 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 370,476 |
| Mar 25, 2026 | 4.20 | 4.80 | 4.10 | 4.70 | 4.70 | 4.44% | 1,015,807 |
| Mar 24, 2026 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -8.16% | 952,914 |
| Mar 16, 2026 | 5.30 | 5.40 | 4.80 | 4.90 | 4.90 | -5.77% | 1,087,783 |
| Mar 15, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | 4.00% | 1,458,145 |
| Mar 12, 2026 | 5.20 | 5.30 | 4.80 | 5.00 | 5.00 | -1.96% | 565,086 |
| Mar 11, 2026 | 5.30 | 5.50 | 5.00 | 5.10 | 5.10 | 2.00% | 1,391,403 |
| Mar 10, 2026 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | 8.70% | 2,488,322 |
| Mar 9, 2026 | 4.60 | 4.60 | 4.10 | 4.60 | 4.60 | 9.52% | 1,469,499 |
| Mar 8, 2026 | 4.50 | 4.50 | 4.00 | 4.20 | 4.20 | -4.55% | 713,381 |