Skip to main content
First Finance Limited (DSE:FIRSTFIN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2.400
0.00 (0.00%)
At close: Dec 4, 2025

First Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.202.602.202.402.40-187,556
Dec 3, 20252.202.402.202.402.40-321,676
Dec 2, 20252.402.402.402.402.40-7.69%5,871
Dec 1, 20252.602.802.602.602.60-7.14%29,026
Nov 30, 20252.803.002.702.802.80-6.67%95,299
Nov 27, 20253.003.002.703.003.00-82,346
Nov 26, 20253.003.002.803.003.00-135,914
Nov 25, 20253.203.202.903.003.00-125,514
Nov 24, 20252.703.002.703.003.007.14%218,751
Nov 23, 20252.802.802.602.802.80-60,984
Nov 20, 20252.802.802.702.802.807.69%306,299
Nov 19, 20252.602.602.502.602.608.33%177,354
Nov 18, 20252.402.402.202.402.409.09%56,855
Nov 17, 20252.202.202.002.202.2010.00%48,726
Nov 16, 20251.902.001.902.002.005.26%214,544
Nov 13, 20252.302.301.901.901.90-9.52%56,308
Nov 12, 20252.102.202.102.102.10-12,388
Nov 11, 20252.102.202.102.102.10-4.55%105,112
Nov 10, 20252.302.402.102.202.20-4.35%31,024
Nov 9, 20252.402.602.302.302.30-8.00%285,048
Nov 6, 20252.702.702.402.502.50-3.85%217,203
Nov 5, 20252.502.602.402.602.608.33%107,179
Nov 4, 20252.202.402.202.402.409.09%85,462
Nov 3, 20252.202.302.102.202.20-4,658
Nov 2, 20252.302.302.102.202.20-5,269
Oct 30, 20252.402.402.002.202.20-28,670
Oct 29, 20252.102.202.002.202.2010.00%37,907
Oct 28, 20251.902.201.902.002.00-5,558
Oct 27, 20252.102.101.902.002.00-4.76%23,020
Oct 26, 20252.402.402.002.102.10-4.55%11,431
Oct 23, 20251.902.201.902.202.2010.00%28,541
Oct 22, 20252.202.202.002.002.00-4.76%60,540
Oct 21, 20252.102.302.102.102.10-4.55%20,404
Oct 20, 20252.202.202.002.202.2010.00%35,382
Oct 19, 20252.002.102.002.002.00-4.76%30,409
Oct 16, 20252.402.402.102.102.10-4.55%10,208
Oct 15, 20252.402.402.202.202.20-4.35%8,988
Oct 14, 20252.202.402.202.302.304.55%25,832
Oct 13, 20252.302.402.102.202.20-4.35%23,295
Oct 12, 20252.202.402.102.302.30-93,320
Oct 9, 20252.302.502.302.302.30-8.00%113,899
Oct 8, 20252.602.602.502.502.50-3.85%9,810
Oct 7, 20252.702.702.502.602.60-3.70%8,285
Oct 6, 20252.802.802.602.702.70-49,837
Oct 5, 20252.702.802.602.702.70-27,290
Sep 30, 20252.702.802.602.702.703.85%27,026
Sep 29, 20252.402.602.402.602.608.33%94,098
Sep 28, 20252.302.502.302.402.404.35%97,356
Sep 25, 20252.402.402.302.302.304.55%54,021
Sep 24, 20252.102.302.002.202.204.76%37,646
Sep 23, 20252.102.202.002.102.10-12,118
Sep 22, 20252.102.202.002.102.10-4.55%79,379
Sep 21, 20252.402.602.202.202.20-8.33%79,597
Sep 18, 20252.402.702.402.402.40-7.69%19,054
Sep 17, 20252.802.802.602.602.60-3.70%27,177
Sep 16, 20252.702.802.602.702.703.85%8,748
Sep 15, 20252.802.802.602.602.60-12,503
Sep 14, 20252.802.802.602.602.60-3.70%9,880
Sep 11, 20252.802.802.602.702.70-16,897
Sep 10, 20252.802.802.602.702.70-38,743
Sep 9, 20252.702.902.702.702.70-6.90%36,364
Sep 8, 20253.003.002.802.902.90-28,499
Sep 7, 20252.802.902.802.902.907.41%107,366
Sep 4, 20252.902.902.602.702.70-3.57%78,912
Sep 3, 20252.702.902.702.802.80-81,341
Sep 2, 20252.903.002.802.802.80-3.45%199,388
Sep 1, 20252.802.902.802.902.907.41%257,136
Aug 31, 20252.602.702.602.702.708.00%243,461
Aug 28, 20252.302.502.302.502.508.70%123,946
Aug 27, 20252.502.502.202.302.30-4.17%147,612
Aug 26, 20252.402.502.302.402.40-4.00%253,953
Aug 25, 20252.502.702.502.502.50-7.41%136,652
Aug 24, 20252.702.902.702.702.70-6.90%155,876
Aug 21, 20253.003.002.902.902.90-7,383
Aug 20, 20252.903.002.902.902.90-3.33%25,921
Aug 19, 20253.003.002.903.003.003.45%20,095
Aug 18, 20253.103.102.802.902.90-3.33%82,298
Aug 17, 20253.003.103.003.003.00-11,948
Aug 14, 20253.003.103.003.003.00-3.23%12,376
Aug 13, 20253.103.103.003.103.10-5,005
Aug 12, 20253.203.203.003.103.10-2,232
Aug 11, 20253.003.103.003.103.106.90%17,200
Aug 10, 20253.203.202.902.902.90-3.33%61,106
Aug 7, 20253.003.203.003.003.00-6.25%50,075
Aug 6, 20253.203.203.103.203.203.23%384
Aug 4, 20253.203.203.103.103.10-9,344
Aug 3, 20253.203.203.103.103.10-10,707
Jul 31, 20253.203.203.003.103.10-39,956
Jul 30, 20253.103.203.003.103.103.33%18,144
Jul 29, 20253.203.203.003.003.00-3.23%13,603
Jul 28, 20253.303.303.103.103.10-3.13%25,809
Jul 27, 20253.403.503.203.203.20-5.88%137,947
Jul 24, 20253.103.403.103.403.409.68%363,504
Jul 23, 20253.103.203.003.103.103.33%81,567
Jul 21, 20253.003.203.003.003.00-3.23%87,871
Jul 20, 20253.003.203.003.103.103.33%147,570
Jul 17, 20253.003.203.003.003.00-235,748
Jul 16, 20253.103.102.903.003.00-341,043
Jul 15, 20253.103.203.003.003.00-3.23%52,300
Jul 14, 20253.103.203.003.103.10-14,666