Skip to main content
FAS Finance & Investment Limited (DSE:FASFIN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
0.900
-0.100 (-10.00%)
At close: Dec 4, 2025

FAS Finance & Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.900.900.900.900.90-10.00%81,110
Dec 3, 20251.001.001.001.001.00-9.09%188,697
Dec 2, 20251.101.101.101.101.10-8.33%47,675
Dec 1, 20251.201.201.201.201.20-7.69%15,511
Nov 30, 20251.301.401.301.301.30-7.14%81,207
Nov 27, 20251.401.601.401.401.40-6.67%370,236
Nov 26, 20251.501.501.501.501.507.14%1,860,002
Nov 25, 20251.401.401.401.401.407.69%301,355
Nov 24, 20251.301.301.301.301.308.33%285,577
Nov 23, 20251.201.201.201.201.2010.09%87,882
Nov 20, 20251.081.091.001.091.0910.10%265,105
Nov 19, 20250.980.990.980.990.9910.00%382,534
Nov 18, 20250.820.900.820.900.909.76%202,057
Nov 17, 20250.830.830.700.820.827.89%498,730
Nov 16, 20250.750.820.750.760.76-8.43%111,004
Nov 13, 20250.880.960.790.830.83-5.68%149,262
Nov 12, 20250.880.880.870.880.8810.00%252,450
Nov 11, 20250.730.800.660.800.809.59%335,662
Nov 10, 20250.730.730.730.730.73-9.88%60,770
Nov 9, 20250.810.810.810.810.81-10.00%77,990
Nov 6, 20250.900.900.900.900.90-10.00%212,805
Nov 5, 20251.001.101.001.001.00-9.09%142,751
Nov 4, 20251.001.101.001.101.10-99,714
Nov 3, 20251.001.101.001.101.10-397,036
Nov 2, 20251.101.101.001.101.10-88,697
Oct 30, 20251.001.101.001.101.1010.00%115,804
Oct 29, 20251.101.101.001.001.00-9.09%296,562
Oct 28, 20251.001.101.001.101.1010.00%91,940
Oct 27, 20251.101.101.001.001.00-9.09%61,642
Oct 26, 20251.101.201.001.101.10-99,182
Oct 23, 20251.001.101.001.101.1010.00%332,486
Oct 22, 20251.101.101.001.001.00-9.09%467,636
Oct 21, 20251.201.201.101.101.10-75,060
Oct 20, 20251.201.201.101.101.10-8.33%258,077
Oct 19, 20251.201.301.101.201.20-64,450
Oct 16, 20251.201.301.201.201.20-194,687
Oct 15, 20251.301.301.101.201.20-242,698
Oct 14, 20251.201.401.201.201.20-7.69%407,147
Oct 13, 20251.301.301.301.301.30-7.14%59,757
Oct 12, 20251.401.401.401.401.40-6.67%38,097
Oct 9, 20251.501.601.501.501.50-6.25%267,666
Oct 8, 20251.501.601.401.601.606.67%135,494
Oct 7, 20251.701.701.501.501.50-6.25%288,952
Oct 6, 20251.601.601.501.601.606.67%558,725
Oct 5, 20251.501.501.401.501.507.14%465,170
Sep 30, 20251.401.401.401.401.407.69%348,123
Sep 29, 20251.401.401.301.301.30-118,608
Sep 28, 20251.301.401.301.301.30-242,311
Sep 25, 20251.201.301.101.301.308.33%539,701
Sep 24, 20251.201.301.101.201.20-288,669
Sep 23, 20251.301.301.201.201.20-78,838
Sep 22, 20251.201.301.201.201.20-7.69%59,528
Sep 21, 20251.301.401.201.301.30-144,093
Sep 18, 20251.301.401.201.301.30-208,917
Sep 17, 20251.401.401.301.301.30-7.14%301,727
Sep 16, 20251.501.501.401.401.40-122,137
Sep 15, 20251.401.501.401.401.40-322,747
Sep 14, 20251.501.501.401.401.40-6.67%406,099
Sep 11, 20251.501.601.501.501.50-190,105
Sep 10, 20251.601.601.501.501.50-6.25%492,076
Sep 9, 20251.501.601.501.601.606.67%734,254
Sep 8, 20251.601.601.501.501.50-516,249
Sep 7, 20251.601.601.401.501.50-262,648
Sep 4, 20251.501.601.501.501.50-6.25%1,350,746
Sep 3, 20251.601.601.601.601.60-5.88%46,753
Sep 2, 20251.801.801.701.701.70-5.56%530,818
Sep 1, 20251.701.801.701.801.805.88%694,911
Aug 31, 20251.501.701.501.701.706.25%2,220,362
Aug 28, 20251.601.601.601.601.60-5.88%318,988
Aug 27, 20251.701.701.701.701.70-5.56%208,723
Aug 26, 20251.801.801.801.801.80-10.00%149,336
Aug 25, 20252.002.002.002.002.00-9.09%143,964
Aug 24, 20252.202.202.202.202.20-8.33%134,575
Aug 21, 20252.502.502.302.402.40-4.00%271,410
Aug 20, 20252.502.602.402.502.50-334,354
Aug 19, 20252.602.702.402.502.50-3.85%375,390
Aug 18, 20252.602.702.502.602.60-313,784
Aug 17, 20252.702.702.502.602.60-105,066
Aug 14, 20252.702.802.502.602.60-866,119
Aug 13, 20252.702.702.602.602.60-3.70%83,060
Aug 12, 20252.702.802.602.702.70-3.57%394,848
Aug 11, 20252.902.902.702.802.80-41,606
Aug 7, 20252.902.902.802.802.80-38,671
Aug 6, 20252.902.902.802.802.80-86,238
Aug 4, 20253.003.002.802.802.80-3.45%615,400
Aug 3, 20252.903.002.802.902.90-582,208
Jul 31, 20252.903.002.902.902.90-202,289
Jul 30, 20253.003.002.802.902.90-148,329
Jul 29, 20252.903.002.802.902.90-331,993
Jul 28, 20253.103.102.902.902.90-3.33%614,723
Jul 27, 20253.003.203.003.003.00-3.23%262,070
Jul 24, 20252.903.102.903.103.106.90%794,328
Jul 23, 20253.003.002.902.902.90-166,518
Jul 22, 20253.003.002.902.902.90-200,615
Jul 21, 20253.003.102.902.902.90-3.33%143,723
Jul 20, 20252.903.102.903.003.003.45%465,584
Jul 17, 20253.003.002.902.902.90-54,233
Jul 16, 20253.003.002.902.902.90-94,385
Jul 15, 20252.903.002.802.902.90-296,513
Jul 14, 20253.003.002.902.902.90-179,223