FAS Finance & Investment Limited (DSE:FASFIN)
Bangladesh
· Delayed Price · Currency is BDT 2.500
-0.100 (-3.85%)
At close: Apr 27, 2026
FAS Finance & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 851,569 |
| Apr 27, 2026 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 1,251,976 |
| Apr 26, 2026 | 2.50 | 2.70 | 2.30 | 2.60 | 2.60 | 4.00% | 1,577,478 |
| Apr 23, 2026 | 2.80 | 2.80 | 2.50 | 2.50 | 2.50 | -7.41% | 1,824,460 |
| Apr 22, 2026 | 2.70 | 2.80 | 2.50 | 2.70 | 2.70 | 3.85% | 1,020,866 |
| Apr 21, 2026 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 1,213,188 |
| Apr 20, 2026 | 2.80 | 3.10 | 2.70 | 2.80 | 2.80 | -3.45% | 3,114,152 |
| Apr 19, 2026 | 2.70 | 2.90 | 2.60 | 2.90 | 2.90 | 7.41% | 1,014,209 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.60 | 2.70 | 2.70 | -3.57% | 2,849,674 |
| Apr 15, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 2,154,518 |
| Apr 13, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 1,112,186 |
| Apr 12, 2026 | 2.10 | 2.50 | 2.10 | 2.40 | 2.40 | 4.35% | 1,988,614 |
| Apr 9, 2026 | 2.30 | 2.70 | 2.30 | 2.30 | 2.30 | -8.00% | 4,201,015 |
| Apr 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 60,855 |
| Apr 7, 2026 | 2.30 | 2.30 | 1.90 | 2.30 | 2.30 | 9.52% | 5,959,224 |
| Apr 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 672,074 |
| Apr 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 512,472 |
| Apr 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 1,834,781 |
| Apr 1, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | -6.90% | 3,602,742 |
| Mar 31, 2026 | 2.90 | 3.20 | 2.90 | 2.90 | 2.90 | -9.38% | 3,047,190 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.20 | 3.20 | 3.20 | -8.57% | 3,813,630 |
| Mar 29, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | 9.37% | 1,276,541 |
| Mar 25, 2026 | 3.10 | 3.70 | 3.10 | 3.20 | 3.20 | -5.88% | 4,125,366 |
| Mar 24, 2026 | 3.40 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 2,642,901 |
| Mar 16, 2026 | 4.20 | 4.20 | 3.60 | 3.70 | 3.70 | -5.13% | 7,068,203 |
| Mar 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 503,697 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 276,697 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 691,370 |
| Mar 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 63,066 |
| Mar 9, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 1,024,549 |
| Mar 8, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 4,115,178 |
| Mar 5, 2026 | 2.40 | 2.40 | 2.10 | 2.40 | 2.40 | 9.09% | 5,609,928 |
| Mar 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 1,050,122 |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 68,740 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 37,494 |
| Mar 1, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 2,367,685 |
| Feb 26, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 210,537 |
| Feb 25, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 4,164,772 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 301,833 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 44,552 |
| Feb 22, 2026 | 1.30 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 2,052,473 |
| Feb 19, 2026 | 1.30 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 2,924,015 |
| Feb 18, 2026 | 1.40 | 1.60 | 1.40 | 1.40 | 1.40 | -6.67% | 2,295,707 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 569,189 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 157,252 |
| Feb 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 150,629 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 12.15% | 273,739 |
| Feb 9, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 10.31% | 984,539 |
| Feb 8, 2026 | 0.93 | 0.97 | 0.87 | 0.97 | 0.97 | 10.23% | 1,412,058 |
| Feb 5, 2026 | 0.88 | 0.88 | 0.72 | 0.88 | 0.88 | 10.00% | 1,666,583 |
| Feb 3, 2026 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 9.59% | 1,859,745 |
| Feb 2, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 10.61% | 469,114 |
| Feb 1, 2026 | 0.56 | 0.68 | 0.56 | 0.66 | 0.66 | 6.45% | 1,325,978 |
| Jan 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -10.14% | 157,862 |
| Jan 28, 2026 | 0.69 | 0.77 | 0.69 | 0.69 | 0.69 | -10.39% | 1,882,117 |
| Jan 27, 2026 | 0.78 | 0.84 | 0.76 | 0.77 | 0.77 | -9.41% | 701,103 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | -9.57% | 1,254,021 |
| Jan 25, 2026 | 0.90 | 0.96 | 0.78 | 0.94 | 0.94 | 8.05% | 2,133,796 |
| Jan 22, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 10.13% | 145,820 |
| Jan 21, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 9.72% | 867,301 |
| Jan 20, 2026 | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | 10.77% | 655,356 |
| Jan 19, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 10.17% | 836,416 |
| Jan 18, 2026 | 0.56 | 0.62 | 0.51 | 0.59 | 0.59 | 5.36% | 984,291 |
| Jan 15, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.80% | 422,432 |
| Jan 14, 2026 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 10.87% | 559,928 |
| Jan 13, 2026 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 9.52% | 1,783,013 |
| Jan 12, 2026 | 0.41 | 0.49 | 0.41 | 0.42 | 0.42 | -8.70% | 1,589,090 |
| Jan 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.80% | 341,807 |
| Jan 8, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -10.53% | 141,241 |
| Jan 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -9.52% | 374,259 |
| Jan 6, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -10.00% | 1,024,749 |
| Jan 5, 2026 | 0.75 | 0.75 | 0.68 | 0.70 | 0.70 | -5.41% | 378,284 |
| Jan 4, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 7.25% | 939,820 |
| Jan 1, 2026 | 0.70 | 0.71 | 0.64 | 0.69 | 0.69 | 1.47% | 551,637 |
| Dec 30, 2025 | 0.65 | 0.71 | 0.64 | 0.68 | 0.68 | -2.86% | 1,124,274 |
| Dec 29, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 292,062 |
| Dec 28, 2025 | 0.66 | 0.71 | 0.65 | 0.67 | 0.67 | 1.52% | 285,168 |
| Dec 24, 2025 | 0.71 | 0.72 | 0.65 | 0.66 | 0.66 | -8.33% | 2,001,070 |
| Dec 23, 2025 | 0.80 | 0.85 | 0.72 | 0.72 | 0.72 | -8.86% | 1,241,225 |
| Dec 22, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 9.72% | 675,184 |
| Dec 21, 2025 | 0.67 | 0.73 | 0.66 | 0.72 | 0.72 | 5.88% | 478,870 |
| Dec 18, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | - | 570,172 |
| Dec 17, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 244,460 |
| Dec 15, 2025 | 0.75 | 0.77 | 0.67 | 0.70 | 0.70 | -4.11% | 447,153 |
| Dec 14, 2025 | 0.85 | 0.85 | 0.73 | 0.73 | 0.73 | -9.88% | 680,879 |
| Dec 11, 2025 | 0.81 | 0.93 | 0.79 | 0.81 | 0.81 | -5.81% | 959,595 |
| Dec 10, 2025 | 0.82 | 0.86 | 0.80 | 0.86 | 0.86 | 10.26% | 653,743 |
| Dec 9, 2025 | 0.78 | 0.81 | 0.67 | 0.78 | 0.78 | 5.41% | 2,196,187 |
| Dec 8, 2025 | 0.74 | 0.89 | 0.73 | 0.74 | 0.74 | -8.64% | 4,352,018 |
| Dec 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.00% | 181,091 |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 81,110 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 188,697 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 47,675 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 15,511 |
| Nov 30, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 81,207 |
| Nov 27, 2025 | 1.40 | 1.60 | 1.40 | 1.40 | 1.40 | -6.67% | 370,236 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 1,860,002 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 301,355 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 285,577 |
| Nov 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 10.09% | 87,882 |