Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh
· Delayed Price · Currency is BDT 2.500
+0.100 (4.17%)
At close: Dec 4, 2025
DSE:PHOENIXFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 176,936 |
| Dec 3, 2025 | 2.40 | 2.60 | 2.30 | 2.40 | 2.40 | - | 450,127 |
| Dec 2, 2025 | 2.40 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 203,159 |
| Dec 1, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | - | 32,751 |
| Nov 30, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | -3.85% | 89,639 |
| Nov 27, 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | - | 247,960 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 101,321 |
| Nov 25, 2025 | 2.70 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 340,694 |
| Nov 24, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 43,245 |
| Nov 23, 2025 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 428,863 |
| Nov 20, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 9.09% | 597,573 |
| Nov 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 521,991 |
| Nov 18, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 442,660 |
| Nov 17, 2025 | 2.00 | 2.20 | 1.90 | 1.90 | 1.90 | -5.00% | 328,751 |
| Nov 16, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 18,254 |
| Nov 13, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 87,778 |
| Nov 12, 2025 | 2.10 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 195,801 |
| Nov 11, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 223,847 |
| Nov 10, 2025 | 2.80 | 2.80 | 2.40 | 2.40 | 2.40 | -7.69% | 111,222 |
| Nov 9, 2025 | 2.80 | 2.90 | 2.60 | 2.60 | 2.60 | -7.14% | 61,887 |
| Nov 6, 2025 | 2.70 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 166,780 |
| Nov 5, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 12,117 |
| Nov 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 12,765 |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 22,280 |
| Nov 2, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 49,793 |
| Oct 30, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 8,005 |
| Oct 29, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 39,379 |
| Oct 28, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -3.33% | 10,211 |
| Oct 27, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | - | 28,298 |
| Oct 26, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 72,049 |
| Oct 23, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 14,787 |
| Oct 22, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 70,255 |
| Oct 21, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 15,502 |
| Oct 20, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 47,288 |
| Oct 19, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 45,466 |
| Oct 16, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | - | 30,576 |
| Oct 15, 2025 | 2.70 | 3.00 | 2.70 | 2.90 | 2.90 | -3.33% | 9,372 |
| Oct 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 51,833 |
| Oct 13, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 6,408 |
| Oct 12, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 57,185 |
| Oct 9, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 120,940 |
| Oct 8, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 84,832 |
| Oct 7, 2025 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 75,525 |
| Oct 6, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 13,850 |
| Oct 5, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 63,895 |
| Sep 30, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 171,881 |
| Sep 29, 2025 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 38,946 |
| Sep 28, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 41,599 |
| Sep 25, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 175,221 |
| Sep 24, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 6,596 |
| Sep 23, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | - | 75,762 |
| Sep 22, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 49,252 |
| Sep 21, 2025 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 79,813 |
| Sep 18, 2025 | 3.20 | 3.50 | 3.20 | 3.20 | 3.20 | -3.03% | 45,471 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | - | 90,199 |
| Sep 16, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 73,556 |
| Sep 15, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 19,707 |
| Sep 14, 2025 | 3.70 | 3.70 | 3.30 | 3.40 | 3.40 | -2.86% | 62,622 |
| Sep 11, 2025 | 3.30 | 3.60 | 3.30 | 3.50 | 3.50 | 6.06% | 840,511 |
| Sep 10, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | -2.94% | 94,597 |
| Sep 9, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 142,822 |
| Sep 8, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 337,954 |
| Sep 7, 2025 | 3.10 | 3.40 | 3.00 | 3.30 | 3.30 | 6.45% | 264,185 |
| Sep 4, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 98,811 |
| Sep 3, 2025 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 356,054 |
| Sep 2, 2025 | 3.40 | 3.40 | 3.10 | 3.20 | 3.20 | -5.88% | 216,821 |
| Sep 1, 2025 | 3.60 | 3.70 | 3.20 | 3.40 | 3.40 | -2.86% | 411,170 |
| Aug 31, 2025 | 3.40 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 797,280 |
| Aug 28, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 6.67% | 279,089 |
| Aug 27, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 247,760 |
| Aug 26, 2025 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 183,989 |
| Aug 25, 2025 | 2.70 | 3.00 | 2.70 | 2.90 | 2.90 | - | 194,795 |
| Aug 24, 2025 | 3.10 | 3.30 | 2.90 | 2.90 | 2.90 | -9.38% | 856,125 |
| Aug 21, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 15,667 |
| Aug 20, 2025 | 3.30 | 3.50 | 3.20 | 3.20 | 3.20 | -3.03% | 189,004 |
| Aug 19, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 83,207 |
| Aug 18, 2025 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 61,713 |
| Aug 17, 2025 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 141,275 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 35,577 |
| Aug 13, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 158,715 |
| Aug 12, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 11,257 |
| Aug 11, 2025 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | - | 198,751 |
| Aug 10, 2025 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 14,795 |
| Aug 7, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | - | 57,681 |
| Aug 6, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 120,224 |
| Aug 4, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 33,733 |
| Aug 3, 2025 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 105,357 |
| Jul 31, 2025 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 199,476 |
| Jul 30, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 24,730 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.50 | 3.60 | 3.60 | -2.70% | 199,110 |
| Jul 28, 2025 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -5.13% | 316,558 |
| Jul 27, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 188,170 |
| Jul 24, 2025 | 4.00 | 4.10 | 3.70 | 3.90 | 3.90 | 2.63% | 723,462 |
| Jul 23, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | - | 80,442 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 103,343 |
| Jul 21, 2025 | 3.90 | 4.00 | 3.70 | 3.70 | 3.70 | -5.13% | 313,351 |
| Jul 20, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | - | 507,023 |
| Jul 17, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 134,234 |
| Jul 16, 2025 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 5.56% | 50,565 |
| Jul 15, 2025 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -5.26% | 148,394 |