Phoenix Finance & Investments Limited (DSE:PHOENIXFIN)
Bangladesh
· Delayed Price · Currency is BDT 3.900
-0.200 (-4.88%)
At close: Apr 28, 2026
DSE:PHOENIXFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | - | 327,450 |
| Apr 26, 2026 | 4.20 | 4.30 | 3.90 | 4.10 | 4.10 | 2.50% | 275,005 |
| Apr 23, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 72,171 |
| Apr 22, 2026 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | - | 500,020 |
| Apr 21, 2026 | 3.90 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 348,971 |
| Apr 20, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 303,928 |
| Apr 19, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 383,115 |
| Apr 16, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 133,478 |
| Apr 15, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | - | 178,216 |
| Apr 13, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 2.56% | 540,658 |
| Apr 12, 2026 | 4.00 | 4.20 | 3.90 | 3.90 | 3.90 | -2.50% | 186,781 |
| Apr 9, 2026 | 4.00 | 4.30 | 3.90 | 4.00 | 4.00 | -6.98% | 168,660 |
| Apr 8, 2026 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | 4.88% | 524,834 |
| Apr 7, 2026 | 4.10 | 4.10 | 3.80 | 4.10 | 4.10 | 7.89% | 559,318 |
| Apr 6, 2026 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | - | 334,131 |
| Apr 5, 2026 | 4.20 | 4.20 | 3.70 | 3.80 | 3.80 | -7.32% | 671,533 |
| Apr 2, 2026 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | 2.50% | 301,422 |
| Apr 1, 2026 | 3.80 | 4.10 | 3.70 | 4.00 | 4.00 | 2.56% | 560,303 |
| Mar 31, 2026 | 3.90 | 4.30 | 3.90 | 3.90 | 3.90 | -7.14% | 829,604 |
| Mar 30, 2026 | 4.20 | 4.90 | 4.10 | 4.20 | 4.20 | -6.67% | 646,025 |
| Mar 29, 2026 | 4.70 | 4.90 | 4.50 | 4.50 | 4.50 | -4.26% | 370,476 |
| Mar 25, 2026 | 4.20 | 4.80 | 4.10 | 4.70 | 4.70 | 4.44% | 1,015,807 |
| Mar 24, 2026 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -8.16% | 952,914 |
| Mar 16, 2026 | 5.30 | 5.40 | 4.80 | 4.90 | 4.90 | -5.77% | 1,087,783 |
| Mar 15, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | 4.00% | 1,458,145 |
| Mar 12, 2026 | 5.20 | 5.30 | 4.80 | 5.00 | 5.00 | -1.96% | 565,086 |
| Mar 11, 2026 | 5.30 | 5.50 | 5.00 | 5.10 | 5.10 | 2.00% | 1,391,403 |
| Mar 10, 2026 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | 8.70% | 2,488,322 |
| Mar 9, 2026 | 4.60 | 4.60 | 4.10 | 4.60 | 4.60 | 9.52% | 1,469,499 |
| Mar 8, 2026 | 4.50 | 4.50 | 4.00 | 4.20 | 4.20 | -4.55% | 713,381 |
| Mar 5, 2026 | 4.40 | 4.80 | 4.30 | 4.40 | 4.40 | -6.38% | 1,480,857 |
| Mar 4, 2026 | 4.70 | 5.20 | 4.60 | 4.70 | 4.70 | -4.08% | 1,491,527 |
| Mar 3, 2026 | 5.10 | 5.20 | 4.60 | 4.90 | 4.90 | 2.08% | 2,554,602 |
| Mar 2, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 9.09% | 1,566,049 |
| Mar 1, 2026 | 4.10 | 4.50 | 4.10 | 4.40 | 4.40 | -2.22% | 867,254 |
| Feb 26, 2026 | 4.30 | 4.70 | 4.30 | 4.50 | 4.50 | 4.65% | 1,506,209 |
| Feb 25, 2026 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | - | 764,567 |
| Feb 24, 2026 | 4.60 | 4.60 | 4.20 | 4.30 | 4.30 | 2.38% | 761,798 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 7.69% | 336,130 |
| Feb 22, 2026 | 4.00 | 4.00 | 3.50 | 3.90 | 3.90 | 5.41% | 122,179 |
| Feb 19, 2026 | 3.90 | 4.00 | 3.60 | 3.70 | 3.70 | -7.50% | 277,261 |
| Feb 18, 2026 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | - | 776,099 |
| Feb 17, 2026 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -9.09% | 1,080,509 |
| Feb 16, 2026 | 4.70 | 4.80 | 4.10 | 4.40 | 4.40 | - | 772,388 |
| Feb 15, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 10.00% | 1,607,533 |
| Feb 10, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 8.11% | 1,793,960 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 1,917,073 |
| Feb 8, 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 216,109 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 201,414 |
| Feb 3, 2026 | 3.60 | 3.70 | 3.40 | 3.50 | 3.50 | -5.41% | 203,071 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | - | 253,880 |
| Feb 1, 2026 | 3.40 | 3.70 | 3.20 | 3.70 | 3.70 | 8.82% | 405,450 |
| Jan 29, 2026 | 3.40 | 3.70 | 3.20 | 3.40 | 3.40 | - | 199,247 |
| Jan 28, 2026 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 1,213,343 |
| Jan 27, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 113,458 |
| Jan 26, 2026 | 3.20 | 3.20 | 2.90 | 3.00 | 3.00 | -6.25% | 398,525 |
| Jan 25, 2026 | 3.30 | 3.30 | 3.00 | 3.20 | 3.20 | 6.67% | 161,803 |
| Jan 22, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 47,656 |
| Jan 21, 2026 | 3.10 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 321,063 |
| Jan 20, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 273,525 |
| Jan 19, 2026 | 2.90 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 326,925 |
| Jan 18, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 439,445 |
| Jan 15, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 189,030 |
| Jan 14, 2026 | 2.30 | 2.50 | 2.20 | 2.40 | 2.40 | 4.35% | 92,312 |
| Jan 13, 2026 | 2.40 | 2.60 | 2.30 | 2.30 | 2.30 | -4.17% | 68,004 |
| Jan 12, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -4.00% | 119,370 |
| Jan 11, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 270,410 |
| Jan 8, 2026 | 2.50 | 2.70 | 2.40 | 2.50 | 2.50 | - | 44,004 |
| Jan 7, 2026 | 2.50 | 2.70 | 2.30 | 2.50 | 2.50 | - | 366,331 |
| Jan 6, 2026 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 299,278 |
| Jan 5, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | - | 48,901 |
| Jan 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 24,164 |
| Jan 1, 2026 | 2.50 | 2.80 | 2.40 | 2.50 | 2.50 | -3.85% | 294,485 |
| Dec 30, 2025 | 2.40 | 2.70 | 2.40 | 2.60 | 2.60 | 4.00% | 419,810 |
| Dec 29, 2025 | 2.80 | 2.80 | 2.50 | 2.50 | 2.50 | -3.85% | 86,091 |
| Dec 28, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 17,813 |
| Dec 24, 2025 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 161,811 |
| Dec 23, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 37,011 |
| Dec 22, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | 4.00% | 162,202 |
| Dec 21, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 15,064 |
| Dec 18, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 8,901 |
| Dec 17, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 18,886 |
| Dec 15, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 18,521 |
| Dec 14, 2025 | 3.10 | 3.10 | 2.70 | 2.70 | 2.70 | -6.90% | 58,593 |
| Dec 11, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 24,810 |
| Dec 10, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 223,652 |
| Dec 9, 2025 | 2.80 | 2.90 | 2.60 | 2.90 | 2.90 | 7.41% | 110,805 |
| Dec 8, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | 3.85% | 115,180 |
| Dec 7, 2025 | 2.60 | 2.70 | 2.40 | 2.60 | 2.60 | 4.00% | 162,158 |
| 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 |