Skip to main content
Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
4.400
-0.300 (-6.38%)
At close: Mar 5, 2026

DSE:PHOENIXFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264.404.804.304.404.40-6.38%1,480,857
Mar 4, 20264.705.204.604.704.70-4.08%1,491,527
Mar 3, 20265.105.204.604.904.902.08%2,554,602
Mar 2, 20264.804.804.704.804.809.09%1,566,049
Mar 1, 20264.104.504.104.404.40-2.22%867,254
Feb 26, 20264.304.704.304.504.504.65%1,506,209
Feb 25, 20264.404.504.204.304.30-764,567
Feb 24, 20264.604.604.204.304.302.38%761,798
Feb 23, 20264.204.204.104.204.207.69%336,130
Feb 22, 20264.004.003.503.903.905.41%122,179
Feb 19, 20263.904.003.603.703.70-7.50%277,261
Feb 18, 20264.104.203.904.004.00-776,099
Feb 17, 20264.504.504.004.004.00-9.09%1,080,509
Feb 16, 20264.704.804.104.404.40-772,388
Feb 15, 20264.404.404.304.404.4010.00%1,607,533
Feb 10, 20264.004.003.904.004.008.11%1,793,960
Feb 9, 20263.703.703.403.703.708.82%1,917,073
Feb 8, 20263.503.603.303.403.40-2.86%216,109
Feb 5, 20263.603.603.403.503.50-201,414
Feb 3, 20263.603.703.403.503.50-5.41%203,071
Feb 2, 20263.803.803.603.703.70-253,880
Feb 1, 20263.403.703.203.703.708.82%405,450
Jan 29, 20263.403.703.203.403.40-199,247
Jan 28, 20263.303.403.203.403.409.68%1,213,343
Jan 27, 20263.003.203.003.103.103.33%113,458
Jan 26, 20263.203.202.903.003.00-6.25%398,525
Jan 25, 20263.303.303.003.203.206.67%161,803
Jan 22, 20263.103.203.003.003.00-3.23%47,656
Jan 21, 20263.103.102.903.103.103.33%321,063
Jan 20, 20262.803.002.803.003.003.45%273,525
Jan 19, 20262.902.902.702.902.903.57%326,925
Jan 18, 20262.602.802.602.802.807.69%439,445
Jan 15, 20262.602.602.402.602.608.33%189,030
Jan 14, 20262.302.502.202.402.404.35%92,312
Jan 13, 20262.402.602.302.302.30-4.17%68,004
Jan 12, 20262.402.502.302.402.40-4.00%119,370
Jan 11, 20262.502.602.402.502.50-270,410
Jan 8, 20262.502.702.402.502.50-44,004
Jan 7, 20262.502.702.302.502.50-366,331
Jan 6, 20262.502.702.502.502.50-7.41%299,278
Jan 5, 20262.602.702.602.702.70-48,901
Jan 4, 20262.702.702.702.702.708.00%24,164
Jan 1, 20262.502.802.402.502.50-3.85%294,485
Dec 30, 20252.402.702.402.602.604.00%419,810
Dec 29, 20252.802.802.502.502.50-3.85%86,091
Dec 28, 20252.702.702.502.602.604.00%17,813
Dec 24, 20252.502.702.502.502.50-3.85%161,811
Dec 23, 20252.702.702.602.602.60-37,011
Dec 22, 20252.702.702.602.602.604.00%162,202
Dec 21, 20252.602.702.502.502.50-3.85%15,064
Dec 18, 20252.702.702.602.602.60-3.70%8,901
Dec 17, 20252.802.802.602.702.70-18,886
Dec 15, 20252.702.802.602.702.70-18,521
Dec 14, 20253.103.102.702.702.70-6.90%58,593
Dec 11, 20252.903.002.802.902.90-24,810
Dec 10, 20252.903.002.902.902.90-223,652
Dec 9, 20252.802.902.602.902.907.41%110,805
Dec 8, 20252.702.802.702.702.703.85%115,180
Dec 7, 20252.602.702.402.602.604.00%162,158
Dec 4, 20252.602.602.402.502.504.17%176,936
Dec 3, 20252.402.602.302.402.40-450,127
Dec 2, 20252.402.602.302.402.40-4.00%203,159
Dec 1, 20252.502.502.402.502.50-32,751
Nov 30, 20252.702.702.402.502.50-3.85%89,639
Nov 27, 20252.602.802.602.602.60-247,960
Nov 26, 20252.702.702.502.602.60-3.70%101,321
Nov 25, 20252.702.902.602.702.70-3.57%340,694
Nov 24, 20252.802.802.702.802.807.69%43,245
Nov 23, 20252.602.602.402.602.608.33%428,863
Nov 20, 20252.402.402.302.402.409.09%597,573
Nov 19, 20252.202.202.202.202.2010.00%521,991
Nov 18, 20251.902.001.902.002.005.26%442,660
Nov 17, 20252.002.201.901.901.90-5.00%328,751
Nov 16, 20251.902.001.902.002.005.26%18,254
Nov 13, 20252.002.001.801.901.90-5.00%87,778
Nov 12, 20252.102.202.002.002.00-9.09%195,801
Nov 11, 20252.402.402.202.202.20-8.33%223,847
Nov 10, 20252.802.802.402.402.40-7.69%111,222
Nov 9, 20252.802.902.602.602.60-7.14%61,887
Nov 6, 20252.703.002.702.802.80-3.45%166,780
Nov 5, 20252.903.002.802.902.90-3.33%12,117
Nov 4, 20253.003.003.003.003.00-12,765
Nov 3, 20253.003.003.003.003.00-22,280
Nov 2, 20253.003.102.903.003.003.45%49,793
Oct 30, 20253.003.002.902.902.903.57%8,005
Oct 29, 20253.003.002.802.802.80-3.45%39,379
Oct 28, 20253.203.202.902.902.90-3.33%10,211
Oct 27, 20253.203.203.003.003.00-28,298
Oct 26, 20253.003.102.903.003.003.45%72,049
Oct 23, 20252.903.002.902.902.90-14,787
Oct 22, 20252.903.002.902.902.90-70,255
Oct 21, 20253.003.002.902.902.90-15,502
Oct 20, 20252.903.002.802.902.903.57%47,288
Oct 19, 20252.903.002.802.802.80-3.45%45,466
Oct 16, 20253.103.102.902.902.90-30,576
Oct 15, 20252.703.002.702.902.90-3.33%9,372
Oct 14, 20253.003.103.003.003.00-3.23%51,833
Oct 13, 20253.003.203.003.103.10-6,408
Oct 12, 20253.003.203.003.103.103.33%57,185
Oct 9, 20253.103.203.003.003.00-3.23%120,940