Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh · Delayed Price · Currency is BDT 3.100
+0.100 (3.33%)
At close: Oct 14, 2026
DSE:PHOENIXFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 274,838 |
| Oct 13, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 178,698 |
| Oct 12, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 169,258 |
| Oct 11, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 264,062 |
| Oct 8, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 31,383 |
| Oct 7, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 103,402 |
| Oct 6, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | - | 126,597 |
| Oct 5, 2026 | 3.10 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 115,043 |
| Oct 4, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 50,973 |
| Oct 1, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 43,297 |
| Sep 30, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 91,219 |
| Sep 29, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 180,633 |
| Sep 28, 2026 | 3.50 | 3.50 | 3.10 | 3.20 | 3.20 | -5.88% | 239,069 |
| Sep 27, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 59,115 |
| Sep 24, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 112,289 |
| Sep 23, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 484,119 |
| Sep 22, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 184,489 |
| Sep 21, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 51,068 |
| Sep 20, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 60,478 |
| Sep 17, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 79,439 |
| Sep 16, 2026 | 3.60 | 3.80 | 3.50 | 3.70 | 3.70 | 2.78% | 84,418 |
| Sep 15, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 15,449 |
| Sep 14, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 25,398 |
| Sep 13, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 38,724 |
| Sep 10, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 19,058 |
| Sep 9, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 101,678 |
| Sep 8, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 120,427 |
| Sep 7, 2026 | 3.70 | 3.90 | 3.50 | 3.60 | 3.60 | -2.70% | 213,206 |
| Sep 6, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 53,228 |
| Sep 3, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 109,414 |
| Sep 2, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 84,370 |
| Sep 1, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 173,439 |
| Aug 31, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 15,267 |
| Aug 30, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 48,925 |
| Aug 27, 2026 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 136,451 |
| Aug 25, 2026 | 3.80 | 3.90 | 3.60 | 3.90 | 3.90 | 8.33% | 109,296 |
| Aug 24, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 167,316 |
| Aug 23, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 57,655 |
| Aug 20, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 177,435 |
| Aug 19, 2026 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | - | 70,867 |
| Aug 18, 2026 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | -2.56% | 133,918 |
| Aug 17, 2026 | 3.90 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 213,149 |
| Aug 16, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 100,842 |
| Aug 13, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 135,337 |
| Aug 12, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 157,947 |
| Aug 11, 2026 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | - | 178,000 |
| Aug 10, 2026 | 3.80 | 4.40 | 3.70 | 4.20 | 4.20 | 5.00% | 362,498 |
| Aug 9, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -4.76% | 328,984 |
| Aug 6, 2026 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 283,943 |
| Aug 4, 2026 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 580,893 |