Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh · Delayed Price · Currency is BDT 3.800
-0.100 (-2.56%)
At close: Sep 3, 2026
DSE:PHOENIXFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 4.10 | 4.40 | 4.00 | 4.30 | 4.30 | 4.88% | 800,263 |
| Aug 2, 2026 | 4.00 | 4.30 | 4.00 | 4.10 | 4.10 | - | 106,522 |
| Jul 30, 2026 | 4.40 | 4.40 | 4.00 | 4.10 | 4.10 | -2.38% | 267,801 |
| Jul 29, 2026 | 4.20 | 4.50 | 4.10 | 4.20 | 4.20 | 2.44% | 1,469,438 |
| Jul 28, 2026 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | - | 948,686 |
| Jul 27, 2026 | 3.80 | 4.10 | 3.70 | 4.10 | 4.10 | 7.89% | 743,320 |
| Jul 26, 2026 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 200,404 |
| 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 |