Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh · Delayed Price · Currency is BDT 3.900
-0.100 (-2.50%)
At close: Jun 16, 2026
DSE:PHOENIXFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |