FAS Finance & Investment Limited (DSE:FASFIN)
Bangladesh
· Delayed Price · Currency is BDT 0.9000
-0.1000 (-10.00%)
At close: Dec 4, 2025
FAS Finance & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 81,110 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 188,697 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 47,675 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 15,511 |
| Nov 30, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 81,207 |
| Nov 27, 2025 | 1.40 | 1.60 | 1.40 | 1.40 | 1.40 | -6.67% | 370,236 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 1,860,002 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 301,355 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 285,577 |
| Nov 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 10.09% | 87,882 |
| Nov 20, 2025 | 1.08 | 1.09 | 1.00 | 1.09 | 1.09 | 10.10% | 265,105 |
| Nov 19, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 10.00% | 382,534 |
| Nov 18, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 9.76% | 202,057 |
| Nov 17, 2025 | 0.83 | 0.83 | 0.70 | 0.82 | 0.82 | 7.89% | 498,730 |
| Nov 16, 2025 | 0.75 | 0.82 | 0.75 | 0.76 | 0.76 | -8.43% | 111,004 |
| Nov 13, 2025 | 0.88 | 0.96 | 0.79 | 0.83 | 0.83 | -5.68% | 149,262 |
| Nov 12, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 10.00% | 252,450 |
| Nov 11, 2025 | 0.73 | 0.80 | 0.66 | 0.80 | 0.80 | 9.59% | 335,662 |
| Nov 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -9.88% | 60,770 |
| Nov 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.00% | 77,990 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 212,805 |
| Nov 5, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 142,751 |
| Nov 4, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 99,714 |
| Nov 3, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 397,036 |
| Nov 2, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 88,697 |
| Oct 30, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 115,804 |
| Oct 29, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 296,562 |
| Oct 28, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 91,940 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 61,642 |
| Oct 26, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 99,182 |
| Oct 23, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 332,486 |
| Oct 22, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 467,636 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 75,060 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 258,077 |
| Oct 19, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 64,450 |
| Oct 16, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 194,687 |
| Oct 15, 2025 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | - | 242,698 |
| Oct 14, 2025 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 407,147 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 59,757 |
| Oct 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 38,097 |
| Oct 9, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 267,666 |
| Oct 8, 2025 | 1.50 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 135,494 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 288,952 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 558,725 |
| Oct 5, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 465,170 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 348,123 |
| Sep 29, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | - | 118,608 |
| Sep 28, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 242,311 |
| Sep 25, 2025 | 1.20 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 539,701 |
| Sep 24, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 288,669 |