First Finance PLC (DSE:FIRSTFIN)
Bangladesh
· Delayed Price · Currency is BDT 4.500
-0.200 (-4.26%)
At close: Apr 27, 2026
First Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 294,722 |
| Apr 26, 2026 | 4.90 | 5.00 | 4.70 | 4.70 | 4.70 | - | 59,506 |
| Apr 23, 2026 | 4.70 | 5.00 | 4.60 | 4.70 | 4.70 | -2.08% | 184,832 |
| Apr 22, 2026 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | - | 352,939 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 266,524 |
| Apr 20, 2026 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 181,582 |
| Apr 19, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 248,477 |
| Apr 16, 2026 | 5.50 | 5.50 | 4.80 | 5.00 | 5.00 | -3.85% | 222,539 |
| Apr 15, 2026 | 5.20 | 5.40 | 5.10 | 5.20 | 5.20 | 4.00% | 75,396 |
| Apr 13, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -3.85% | 143,244 |
| Apr 12, 2026 | 5.20 | 5.30 | 4.90 | 5.20 | 5.20 | 1.96% | 50,254 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | -7.27% | 63,380 |
| Apr 8, 2026 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | 10.00% | 640,268 |
| Apr 7, 2026 | 5.00 | 5.00 | 4.40 | 5.00 | 5.00 | 8.70% | 149,417 |
| Apr 6, 2026 | 4.30 | 4.90 | 4.30 | 4.60 | 4.60 | 2.22% | 37,378 |
| Apr 5, 2026 | 4.80 | 4.90 | 4.50 | 4.50 | 4.50 | -8.16% | 317,673 |
| Apr 2, 2026 | 4.90 | 5.60 | 4.90 | 4.90 | 4.90 | -9.26% | 579,020 |
| Apr 1, 2026 | 4.90 | 5.50 | 4.60 | 5.40 | 5.40 | 8.00% | 318,116 |
| Mar 31, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -3.85% | 248,608 |
| Mar 30, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -7.14% | 224,380 |
| Mar 29, 2026 | 5.80 | 6.00 | 5.60 | 5.60 | 5.60 | -1.75% | 219,379 |
| Mar 25, 2026 | 5.20 | 5.70 | 5.00 | 5.70 | 5.70 | 5.56% | 693,434 |
| Mar 24, 2026 | 6.00 | 6.00 | 5.30 | 5.40 | 5.40 | -6.90% | 795,745 |
| Mar 16, 2026 | 6.00 | 6.30 | 5.80 | 5.80 | 5.80 | -3.33% | 492,242 |
| Mar 15, 2026 | 5.90 | 6.30 | 5.80 | 6.00 | 6.00 | 3.45% | 1,008,875 |
| Mar 12, 2026 | 5.80 | 6.20 | 5.70 | 5.80 | 5.80 | - | 691,149 |
| Mar 11, 2026 | 6.10 | 6.30 | 5.70 | 5.80 | 5.80 | - | 989,930 |
| Mar 10, 2026 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 9.43% | 953,170 |
| Mar 9, 2026 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 523,875 |
| Mar 8, 2026 | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | -9.26% | 755,340 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.40 | 5.40 | 5.40 | -10.00% | 1,119,289 |
| Mar 4, 2026 | 6.30 | 6.60 | 5.80 | 6.00 | 6.00 | -1.64% | 1,068,224 |
| Mar 3, 2026 | 6.10 | 6.10 | 5.90 | 6.10 | 6.10 | 8.93% | 1,468,214 |
| Mar 2, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 9.80% | 1,014,543 |
| Mar 1, 2026 | 4.90 | 5.30 | 4.90 | 5.10 | 5.10 | -3.77% | 667,115 |
| Feb 26, 2026 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 6.00% | 553,284 |
| Feb 25, 2026 | 5.00 | 5.20 | 4.70 | 5.00 | 5.00 | -3.85% | 561,427 |
| Feb 24, 2026 | 5.30 | 5.40 | 5.00 | 5.20 | 5.20 | 4.00% | 495,515 |
| Feb 23, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 8.70% | 494,515 |
| Feb 22, 2026 | 4.10 | 4.70 | 4.10 | 4.60 | 4.60 | 2.22% | 754,030 |
| Feb 19, 2026 | 4.50 | 5.10 | 4.50 | 4.50 | 4.50 | -10.00% | 330,919 |
| Feb 18, 2026 | 4.90 | 5.20 | 4.80 | 5.00 | 5.00 | 4.17% | 1,140,246 |
| Feb 17, 2026 | 5.20 | 5.20 | 4.60 | 4.80 | 4.80 | - | 1,828,222 |
| Feb 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 9.09% | 167,517 |
| Feb 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 53,422 |
| Feb 10, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 846,594 |
| Feb 9, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 252,099 |
| Feb 8, 2026 | 3.30 | 3.40 | 3.10 | 3.40 | 3.40 | 6.25% | 646,240 |
| Feb 5, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 307,676 |
| Feb 3, 2026 | 3.70 | 3.70 | 3.20 | 3.20 | 3.20 | -5.88% | 1,476,220 |
| Feb 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 9.68% | 1,078,684 |
| Feb 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 173,474 |
| Jan 29, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 1,341,973 |
| Jan 28, 2026 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 8.00% | 341,186 |
| Jan 27, 2026 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 170,499 |
| Jan 26, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 394,769 |
| Jan 25, 2026 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 156,455 |
| Jan 22, 2026 | 2.60 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 457,531 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 159,801 |
| Jan 20, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 402,174 |
| Jan 19, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 909,949 |
| Jan 18, 2026 | 2.40 | 2.60 | 2.30 | 2.60 | 2.60 | 8.33% | 217,609 |
| Jan 15, 2026 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | - | 1,097,449 |
| Jan 14, 2026 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 4.35% | 404,236 |
| Jan 13, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 522,064 |
| Jan 12, 2026 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | - | 685,700 |
| Jan 11, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 428,032 |
| Jan 8, 2026 | 2.00 | 2.40 | 2.00 | 2.00 | 2.00 | -9.09% | 625,273 |
| Jan 7, 2026 | 2.30 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 233,395 |
| Jan 6, 2026 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 610,100 |
| Jan 5, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 58,385 |
| Jan 4, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 110,106 |
| Jan 1, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 205,138 |
| Dec 30, 2025 | 2.40 | 2.70 | 2.40 | 2.40 | 2.40 | -7.69% | 646,776 |
| Dec 29, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 139,473 |
| Dec 28, 2025 | 2.90 | 2.90 | 2.60 | 2.70 | 2.70 | - | 169,675 |
| Dec 24, 2025 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 340,214 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 151,517 |
| Dec 22, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 68,318 |
| Dec 21, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 31,981 |
| Dec 18, 2025 | 2.80 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 5,283 |
| Dec 17, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 35,502 |
| Dec 15, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 221,981 |
| Dec 14, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 96,172 |
| Dec 11, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 166,015 |
| Dec 10, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 322,697 |
| Dec 9, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | - | 282,391 |
| Dec 8, 2025 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 163,371 |
| Dec 7, 2025 | 2.40 | 2.50 | 2.20 | 2.40 | 2.40 | - | 29,615 |
| Dec 4, 2025 | 2.20 | 2.60 | 2.20 | 2.40 | 2.40 | - | 187,556 |
| Dec 3, 2025 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | - | 321,676 |
| Dec 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | 5,871 |
| Dec 1, 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 29,026 |
| Nov 30, 2025 | 2.80 | 3.00 | 2.70 | 2.80 | 2.80 | -6.67% | 95,299 |
| Nov 27, 2025 | 3.00 | 3.00 | 2.70 | 3.00 | 3.00 | - | 82,346 |
| Nov 26, 2025 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | - | 135,914 |
| Nov 25, 2025 | 3.20 | 3.20 | 2.90 | 3.00 | 3.00 | - | 125,514 |
| Nov 24, 2025 | 2.70 | 3.00 | 2.70 | 3.00 | 3.00 | 7.14% | 218,751 |
| Nov 23, 2025 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | - | 60,984 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 306,299 |