Active Fine Chemicals Limited (DSE:ACTIVEFINE)
Bangladesh
· Delayed Price · Currency is BDT 6.80
+0.20 (3.03%)
At close: Mar 4, 2026
Active Fine Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -5.71% | 575,945 |
| Mar 2, 2026 | 6.70 | 7.20 | 6.70 | 7.00 | 7.00 | 2.94% | 970,252 |
| Mar 1, 2026 | 6.50 | 6.90 | 6.50 | 6.80 | 6.80 | -4.23% | 331,532 |
| Feb 26, 2026 | 6.90 | 7.20 | 6.70 | 7.10 | 7.10 | 4.41% | 693,718 |
| Feb 25, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 117,491 |
| Feb 24, 2026 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | - | 396,284 |
| Feb 23, 2026 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 112,177 |
| Feb 22, 2026 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | -1.52% | 67,226 |
| Feb 19, 2026 | 6.80 | 6.90 | 6.50 | 6.60 | 6.60 | -1.49% | 66,602 |
| Feb 18, 2026 | 7.00 | 7.10 | 6.60 | 6.70 | 6.70 | -4.29% | 370,604 |
| Feb 17, 2026 | 7.10 | 7.30 | 6.90 | 7.00 | 7.00 | - | 488,683 |
| Feb 16, 2026 | 7.60 | 7.60 | 6.90 | 7.00 | 7.00 | - | 508,469 |
| Feb 15, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 9.37% | 971,311 |
| Feb 10, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | 1.59% | 518,019 |
| Feb 9, 2026 | 6.30 | 6.30 | 5.90 | 6.30 | 6.30 | 8.62% | 3,266,938 |
| Feb 8, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 174,582 |
| Feb 5, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 245,509 |
| Feb 3, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 165,239 |
| Feb 2, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 119,801 |
| Feb 1, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 205,906 |
| Jan 29, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 34,532 |
| Jan 28, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 232,963 |
| Jan 27, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 53,256 |
| Jan 26, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 110,964 |
| Jan 25, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 69,111 |
| Jan 22, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 185,009 |
| Jan 21, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 92,542 |
| Jan 20, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 456,170 |
| Jan 19, 2026 | 5.60 | 5.80 | 5.50 | 5.70 | 5.70 | 1.79% | 92,926 |
| Jan 18, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 83,937 |
| Jan 15, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 43,809 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 75,804 |
| Jan 13, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | - | 104,878 |
| Jan 12, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 171,297 |
| Jan 11, 2026 | 5.60 | 5.90 | 5.60 | 5.60 | 5.60 | - | 72,189 |
| Jan 8, 2026 | 5.80 | 6.00 | 5.60 | 5.60 | 5.60 | -3.45% | 96,876 |
| Jan 7, 2026 | 5.80 | 5.90 | 5.40 | 5.80 | 5.80 | -3.33% | 87,145 |
| Jan 6, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 99,497 |
| Jan 5, 2026 | 6.10 | 6.20 | 5.60 | 6.10 | 6.10 | 5.17% | 515,543 |
| Jan 4, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 110,474 |
| Jan 1, 2026 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 32,125 |
| Dec 30, 2025 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 230,252 |
| Dec 29, 2025 | 5.80 | 5.80 | 5.40 | 5.60 | 5.60 | -3.45% | 168,928 |
| Dec 28, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 172,527 |
| Dec 24, 2025 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 170,557 |
| Dec 23, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 55,132 |
| Dec 22, 2025 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | - | 297,001 |
| Dec 21, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | - | 46,760 |
| Dec 18, 2025 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | - | 28,440 |
| Dec 17, 2025 | 6.10 | 6.30 | 5.90 | 5.90 | 5.90 | -4.84% | 173,500 |
| Dec 15, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 30,554 |
| Dec 14, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | - | 62,781 |
| Dec 11, 2025 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 60,994 |
| Dec 10, 2025 | 6.40 | 6.50 | 6.00 | 6.20 | 6.20 | -1.59% | 182,261 |
| Dec 9, 2025 | 6.10 | 6.50 | 6.10 | 6.30 | 6.30 | 5.00% | 140,270 |
| Dec 8, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | 1.69% | 129,704 |
| Dec 7, 2025 | 6.00 | 6.10 | 5.70 | 5.90 | 5.90 | -1.67% | 83,501 |
| Dec 4, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 60,777 |
| Dec 3, 2025 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | - | 183,448 |
| Dec 2, 2025 | 6.00 | 6.20 | 5.80 | 6.10 | 6.10 | - | 201,019 |
| Dec 1, 2025 | 6.50 | 6.60 | 6.00 | 6.10 | 6.10 | -4.69% | 110,283 |
| Nov 30, 2025 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -4.48% | 166,558 |
| Nov 27, 2025 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | - | 135,365 |
| Nov 26, 2025 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 58,920 |
| Nov 25, 2025 | 6.80 | 7.30 | 6.70 | 6.80 | 6.80 | -2.86% | 145,574 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | 6.06% | 344,101 |
| Nov 23, 2025 | 6.10 | 6.70 | 6.10 | 6.60 | 6.60 | 1.54% | 73,597 |
| Nov 20, 2025 | 6.40 | 6.80 | 6.30 | 6.50 | 6.50 | 3.17% | 285,836 |
| Nov 19, 2025 | 5.90 | 6.30 | 5.70 | 6.30 | 6.30 | 8.62% | 138,823 |
| Nov 18, 2025 | 5.40 | 5.90 | 5.40 | 5.80 | 5.80 | 7.41% | 221,058 |
| Nov 17, 2025 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 8.00% | 114,640 |
| Nov 16, 2025 | 5.10 | 5.20 | 4.70 | 5.00 | 5.00 | -1.96% | 98,183 |
| Nov 13, 2025 | 5.30 | 5.40 | 5.00 | 5.10 | 5.10 | -7.27% | 191,948 |
| Nov 12, 2025 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | 5.77% | 162,411 |
| Nov 11, 2025 | 5.20 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 74,326 |
| Nov 10, 2025 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | -8.93% | 265,429 |
| Nov 9, 2025 | 6.40 | 6.40 | 5.60 | 5.60 | 5.60 | -9.68% | 116,776 |
| Nov 6, 2025 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | -8.82% | 243,975 |
| Nov 5, 2025 | 7.00 | 7.10 | 6.70 | 6.80 | 6.80 | -1.45% | 55,668 |
| Nov 4, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 34,499 |
| Nov 3, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 43,951 |
| Nov 2, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 123,406 |
| Oct 30, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | - | 104,600 |
| Oct 29, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 128,868 |
| Oct 28, 2025 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | - | 37,903 |
| Oct 27, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 126,350 |
| Oct 26, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 131,303 |
| Oct 23, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 72,180 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -2.70% | 214,124 |
| Oct 21, 2025 | 7.70 | 7.80 | 7.20 | 7.40 | 7.40 | -2.63% | 334,956 |
| Oct 20, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 67,084 |
| Oct 19, 2025 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -3.80% | 97,118 |
| Oct 16, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | - | 34,936 |
| Oct 15, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 17,268 |
| Oct 14, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | 89,741 |
| Oct 13, 2025 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | - | 59,285 |
| Oct 12, 2025 | 8.20 | 8.20 | 7.90 | 8.10 | 8.10 | - | 187,895 |
| Oct 9, 2025 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | - | 164,746 |
| Oct 8, 2025 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 105,388 |
| Oct 7, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -2.38% | 157,806 |