Active Fine Chemicals Limited (DSE:ACTIVEFINE)
Bangladesh
· Delayed Price · Currency is BDT 6.00
-0.10 (-1.64%)
At close: Dec 4, 2025
Active Fine Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 86,915 |
| Oct 5, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | - | 55,272 |
| Sep 30, 2025 | 8.60 | 8.60 | 8.20 | 8.30 | 8.30 | -2.35% | 319,871 |
| Sep 29, 2025 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 37,420 |
| Sep 28, 2025 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -2.33% | 93,737 |
| Sep 25, 2025 | 8.40 | 9.00 | 8.30 | 8.60 | 8.60 | 2.38% | 92,199 |
| Sep 24, 2025 | 8.30 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 99,140 |
| Sep 23, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | - | 59,019 |
| Sep 22, 2025 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | - | 97,053 |
| Sep 21, 2025 | 8.90 | 8.90 | 8.20 | 8.30 | 8.30 | -4.60% | 234,815 |
| Sep 18, 2025 | 8.70 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 160,497 |
| Sep 17, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 65,922 |
| Sep 16, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 85,116 |
| Sep 15, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 78,855 |
| Sep 14, 2025 | 8.90 | 9.20 | 8.80 | 8.90 | 8.90 | - | 94,752 |
| Sep 11, 2025 | 8.80 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 67,119 |
| Sep 10, 2025 | 9.10 | 9.10 | 8.60 | 8.70 | 8.70 | -2.25% | 455,840 |
| Sep 9, 2025 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -3.26% | 466,815 |
| Sep 8, 2025 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | 1.10% | 180,722 |
| Sep 7, 2025 | 9.50 | 9.50 | 9.00 | 9.10 | 9.10 | - | 319,632 |
| Sep 4, 2025 | 9.10 | 9.40 | 9.10 | 9.10 | 9.10 | 1.11% | 649,553 |
| Sep 3, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 211,150 |
| Sep 2, 2025 | 9.20 | 9.30 | 8.80 | 8.90 | 8.90 | -1.11% | 216,926 |
| Sep 1, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 275,396 |
| Aug 31, 2025 | 9.00 | 9.60 | 8.80 | 8.90 | 8.90 | -1.11% | 611,985 |
| Aug 28, 2025 | 9.20 | 9.40 | 9.00 | 9.00 | 9.00 | 1.12% | 137,103 |
| Aug 27, 2025 | 8.90 | 9.10 | 8.50 | 8.90 | 8.90 | 3.49% | 279,330 |
| Aug 26, 2025 | 9.10 | 9.10 | 8.40 | 8.60 | 8.60 | -3.37% | 447,960 |
| Aug 25, 2025 | 9.00 | 9.20 | 8.70 | 8.90 | 8.90 | 2.30% | 124,208 |
| Aug 24, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 301,964 |
| Aug 21, 2025 | 8.50 | 9.20 | 8.50 | 9.00 | 9.00 | -1.10% | 140,320 |
| Aug 20, 2025 | 9.00 | 9.20 | 8.90 | 9.10 | 9.10 | - | 228,191 |
| Aug 19, 2025 | 9.00 | 9.30 | 9.00 | 9.10 | 9.10 | 1.11% | 250,907 |
| Aug 18, 2025 | 9.00 | 9.50 | 8.90 | 9.00 | 9.00 | - | 322,485 |
| Aug 17, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 179,425 |
| Aug 14, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 100,637 |
| Aug 13, 2025 | 9.10 | 9.30 | 9.10 | 9.20 | 9.20 | - | 163,713 |
| Aug 12, 2025 | 9.70 | 9.70 | 9.00 | 9.20 | 9.20 | -3.16% | 535,699 |
| Aug 11, 2025 | 9.30 | 9.80 | 9.00 | 9.50 | 9.50 | - | 234,976 |
| Aug 10, 2025 | 10.00 | 10.30 | 9.40 | 9.50 | 9.50 | -4.04% | 602,721 |
| Aug 7, 2025 | 9.40 | 10.30 | 9.40 | 9.90 | 9.90 | 5.32% | 2,299,776 |
| Aug 6, 2025 | 9.20 | 9.50 | 9.10 | 9.40 | 9.40 | 3.30% | 808,201 |
| Aug 4, 2025 | 9.10 | 9.20 | 8.60 | 9.10 | 9.10 | 7.06% | 706,134 |
| Aug 3, 2025 | 9.00 | 9.10 | 8.50 | 8.50 | 8.50 | -3.41% | 486,225 |
| Jul 31, 2025 | 8.90 | 9.20 | 8.70 | 8.80 | 8.80 | - | 508,036 |
| Jul 30, 2025 | 8.80 | 9.10 | 8.70 | 8.80 | 8.80 | - | 365,302 |
| Jul 29, 2025 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | - | 189,366 |
| Jul 28, 2025 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 50,015 |
| Jul 27, 2025 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -2.25% | 210,087 |
| Jul 24, 2025 | 9.00 | 9.20 | 8.90 | 8.90 | 8.90 | - | 163,911 |
| Jul 23, 2025 | 9.20 | 9.30 | 8.90 | 8.90 | 8.90 | -2.20% | 214,480 |
| Jul 22, 2025 | 9.00 | 9.20 | 8.80 | 9.10 | 9.10 | 1.11% | 220,861 |
| Jul 21, 2025 | 9.20 | 9.30 | 8.90 | 9.00 | 9.00 | -1.10% | 342,297 |
| Jul 20, 2025 | 9.30 | 9.50 | 9.10 | 9.10 | 9.10 | -1.09% | 137,631 |
| Jul 17, 2025 | 9.20 | 9.50 | 9.10 | 9.20 | 9.20 | 1.10% | 361,743 |
| Jul 16, 2025 | 8.90 | 9.60 | 8.90 | 9.10 | 9.10 | 3.41% | 1,135,688 |
| Jul 15, 2025 | 8.70 | 8.90 | 8.60 | 8.80 | 8.80 | 1.15% | 415,843 |