DSE : ACTIVEFINE
Active Fine Chemicals Limited — Price history
Medicinal Chemicals and Botanical Products · Bangladesh
Last price 4.3 BDT (At close: Oct 28, 2026) · Market cap 1.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Active Fine Chemicals Limited (ACTIVEFINE) closed at 4.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 4.4 | 4.4 | 4.2 | 4.4 | 527,519 | +2.33% |
| 2026-10-28 | 4.3 | 4.4 | 4.2 | 4.3 | 524,324 | +0.00% |
| 2026-10-27 | 4.5 | 4.5 | 4.2 | 4.3 | 205,487 | -2.27% |
| 2026-10-26 | 4.5 | 4.6 | 4.3 | 4.4 | 237,952 | -2.22% |
| 2026-10-25 | 4.7 | 4.8 | 4.4 | 4.5 | 222,100 | -4.26% |
| 2026-10-19 | 4.7 | 4.9 | 4.6 | 4.7 | 380,891 | +0.00% |
| 2026-10-17 | 4.8 | 4.9 | 4.7 | 4.7 | 83,412 | -2.08% |
| 2026-10-15 | 4.7 | 4.9 | 4.7 | 4.8 | 113,146 | +2.13% |
| 2026-10-14 | 4.7 | 4.8 | 4.6 | 4.7 | 130,440 | +0.00% |
| 2026-10-13 | 4.8 | 4.8 | 4.7 | 4.7 | 94,703 | -2.08% |
| 2026-10-12 | 4.9 | 4.9 | 4.7 | 4.8 | 139,594 | +0.00% |
| 2026-10-11 | 5 | 5 | 4.8 | 4.8 | 102,865 | -2.04% |
| 2026-10-08 | 4.9 | 5 | 4.9 | 4.9 | 177,165 | +0.00% |
| 2026-10-07 | 5 | 5 | 4.7 | 4.9 | 111,715 | +0.00% |
| 2026-10-06 | 5.3 | 5.3 | 4.8 | 4.9 | 325,728 | -3.92% |
| 2026-10-05 | 5.4 | 5.4 | 5.1 | 5.1 | 149,313 | -3.77% |
| 2026-10-04 | 5.5 | 5.6 | 5.2 | 5.3 | 264,502 | -3.64% |
| 2026-10-01 | 5.5 | 5.6 | 5.4 | 5.5 | 179,893 | +0.00% |
| 2026-09-30 | 5.5 | 5.6 | 5.5 | 5.5 | 84,068 | +0.00% |
| 2026-09-29 | 5.7 | 5.7 | 5.5 | 5.5 | 77,570 | -1.79% |
| 2026-09-28 | 5.7 | 5.7 | 5.5 | 5.6 | 137,016 | +0.00% |
| 2026-09-27 | 5.7 | 5.7 | 5.6 | 5.6 | 207,916 | -1.75% |
| 2026-09-24 | 5.7 | 5.8 | 5.6 | 5.7 | 213,470 | +0.00% |
| 2026-09-23 | 5.7 | 5.8 | 5.6 | 5.7 | 246,724 | +1.79% |
| 2026-09-22 | 5.6 | 5.8 | 5.6 | 5.6 | 141,286 | -1.75% |
| 2026-09-21 | 5.8 | 5.8 | 5.7 | 5.7 | 111,748 | -1.72% |
| 2026-09-20 | 5.8 | 5.8 | 5.6 | 5.8 | 284,001 | +3.57% |
| 2026-09-17 | 5.6 | 5.7 | 5.6 | 5.6 | 155,180 | +0.00% |
| 2026-09-16 | 5.7 | 5.8 | 5.6 | 5.6 | 91,752 | -1.75% |
| 2026-09-15 | 5.7 | 5.8 | 5.6 | 5.7 | 98,228 | +1.79% |
| 2026-09-14 | 5.7 | 5.8 | 5.6 | 5.6 | 121,029 | -1.75% |
| 2026-09-13 | 5.8 | 5.8 | 5.6 | 5.7 | 174,999 | +0.00% |
| 2026-09-10 | 5.8 | 5.8 | 5.7 | 5.7 | 85,572 | +0.00% |
| 2026-09-09 | 5.9 | 5.9 | 5.7 | 5.7 | 45,324 | -1.72% |
| 2026-09-08 | 5.8 | 6 | 5.8 | 5.8 | 134,328 | -1.69% |
| 2026-09-07 | 5.9 | 6 | 5.7 | 5.9 | 200,216 | +1.72% |
| 2026-09-06 | 6.2 | 6.2 | 5.8 | 5.8 | 412,184 | -4.92% |
| 2026-09-03 | 6.3 | 6.3 | 6 | 6.1 | 168,573 | -1.61% |
| 2026-09-02 | 6.2 | 6.3 | 6.1 | 6.2 | 105,226 | +1.64% |
| 2026-09-01 | 6.1 | 6.2 | 6 | 6.1 | 188,793 | +3.39% |
| 2026-08-31 | 5.9 | 6.1 | 5.9 | 5.9 | 245,798 | -1.67% |
| 2026-08-30 | 6.3 | 6.3 | 5.9 | 6 | 260,012 | -4.76% |
| 2026-08-27 | 6.3 | 6.4 | 6.1 | 6.3 | 201,490 | +1.61% |
| 2026-08-25 | 6.2 | 6.3 | 6.1 | 6.2 | 278,119 | +0.00% |
| 2026-08-24 | 6.6 | 6.6 | 6.2 | 6.2 | 452,024 | -4.62% |
| 2026-08-23 | 6.7 | 6.8 | 6.5 | 6.5 | 463,662 | -2.99% |
| 2026-08-20 | 6.7 | 6.9 | 6.6 | 6.7 | 307,596 | +0.00% |
| 2026-08-19 | 6.7 | 6.8 | 6.6 | 6.7 | 193,100 | +0.00% |
| 2026-08-18 | 6.9 | 6.9 | 6.7 | 6.7 | 517,471 | -1.47% |
| 2026-08-17 | 6.9 | 7.1 | 6.7 | 6.8 | 613,856 | -1.45% |
| 2026-08-16 | 6.8 | 7 | 6.8 | 6.9 | 868,462 | +1.47% |
| 2026-08-13 | 6.8 | 7 | 6.7 | 6.8 | 301,135 | -1.45% |
| 2026-08-12 | 6.9 | 7 | 6.7 | 6.9 | 1,562,063 | +2.99% |
| 2026-08-11 | 6.7 | 6.9 | 6.7 | 6.7 | 597,134 | -1.47% |
| 2026-08-10 | 6.8 | 6.9 | 6.7 | 6.8 | 333,728 | -1.45% |
| 2026-08-09 | 6.9 | 7 | 6.8 | 6.9 | 266,813 | +0.00% |
| 2026-08-06 | 7 | 7.1 | 6.9 | 6.9 | 517,640 | -1.43% |
| 2026-08-04 | 7 | 7.1 | 6.9 | 7 | 274,757 | +1.45% |
| 2026-08-03 | 7 | 7.1 | 6.9 | 6.9 | 491,753 | -1.43% |
| 2026-08-02 | 6.9 | 7.1 | 6.9 | 7 | 706,056 | +1.45% |
| 2026-07-30 | 6.9 | 7 | 6.8 | 6.9 | 198,677 | +0.00% |
| 2026-07-29 | 7 | 7.1 | 6.8 | 6.9 | 365,683 | +0.00% |
| 2026-07-28 | 6.8 | 7.1 | 6.8 | 6.9 | 600,620 | +2.99% |
| 2026-07-27 | 6.7 | 6.8 | 6.6 | 6.7 | 159,643 | +0.00% |
| 2026-07-26 | 6.7 | 6.7 | 6.6 | 6.7 | 411,082 | +0.00% |
| 2026-07-23 | 6.7 | 6.8 | 6.6 | 6.7 | 194,894 | +0.00% |
| 2026-07-22 | 6.7 | 6.8 | 6.7 | 6.7 | 412,521 | +0.00% |
| 2026-07-21 | 6.8 | 6.9 | 6.7 | 6.7 | 363,956 | -1.47% |
| 2026-07-20 | 6.8 | 6.9 | 6.7 | 6.8 | 177,138 | +0.00% |
| 2026-07-19 | 6.8 | 6.9 | 6.7 | 6.8 | 398,779 | +0.00% |
| 2026-07-16 | 6.8 | 6.8 | 6.6 | 6.8 | 452,608 | +0.00% |
| 2026-07-15 | 6.8 | 7 | 6.7 | 6.8 | 616,451 | -1.45% |
| 2026-07-14 | 6.9 | 7 | 6.9 | 6.9 | 384,337 | -1.43% |
| 2026-07-13 | 7 | 7.1 | 6.8 | 7 | 390,273 | +2.94% |
| 2026-07-12 | 7.2 | 7.3 | 6.7 | 6.8 | 1,907,803 | -6.85% |
| 2026-07-09 | 7.3 | 7.4 | 6.9 | 7.3 | 1,694,732 | +5.80% |
| 2026-07-08 | 6.9 | 7 | 6.9 | 6.9 | 215,594 | +0.00% |
| 2026-07-07 | 7 | 7 | 6.8 | 6.9 | 556,908 | +0.00% |
| 2026-07-06 | 7 | 7 | 6.8 | 6.9 | 399,874 | +0.00% |
| 2026-07-05 | 7 | 7.2 | 6.8 | 6.9 | 560,751 | -1.43% |
| 2026-07-02 | 7 | 7.1 | 6.9 | 7 | 375,540 | +0.00% |
| 2026-06-30 | 7.2 | 7.2 | 7 | 7 | 509,819 | -1.41% |
| 2026-06-29 | 7.2 | 7.3 | 7 | 7.1 | 925,675 | -1.39% |
| 2026-06-28 | 7.3 | 7.3 | 7.1 | 7.2 | 649,756 | +0.00% |
| 2026-06-25 | 7 | 7.3 | 7 | 7.2 | 634,794 | +2.86% |
| 2026-06-24 | 7.2 | 7.2 | 7 | 7 | 132,163 | -2.78% |
| 2026-06-23 | 7.1 | 7.2 | 7 | 7.2 | 184,292 | +1.41% |
| 2026-06-22 | 7.1 | 7.2 | 6.9 | 7.1 | 361,062 | -1.39% |
| 2026-06-21 | 7.3 | 7.4 | 7.1 | 7.2 | 393,914 | +0.00% |
| 2026-06-18 | 7.2 | 7.4 | 7.2 | 7.2 | 187,288 | -1.37% |
| 2026-06-17 | 7.3 | 7.4 | 7.1 | 7.3 | 654,494 | +2.82% |
| 2026-06-16 | 7.2 | 7.2 | 7 | 7.1 | 335,602 | -1.39% |
| 2026-06-15 | 7.5 | 7.6 | 7.1 | 7.2 | 1,034,886 | -2.70% |
| 2026-06-14 | 7 | 7.5 | 7 | 7.4 | 1,691,660 | +7.25% |
| 2026-06-11 | 6.9 | 7 | 6.8 | 6.9 | 648,013 | +2.99% |
| 2026-06-10 | 6.7 | 6.9 | 6.7 | 6.7 | 346,333 | +0.00% |
| 2026-06-09 | 6.8 | 6.9 | 6.7 | 6.7 | 601,711 | -2.90% |
| 2026-06-08 | 7.1 | 7.1 | 6.8 | 6.9 | 340,037 | -2.82% |
| 2026-06-07 | 7 | 7.2 | 6.9 | 7.1 | 1,261,389 | +1.43% |
| 2026-06-04 | 7 | 7.2 | 6.9 | 7 | 543,133 | +0.00% |
| 2026-06-03 | 7 | 7 | 6.5 | 7 | 1,614,830 | +4.48% |
| 2026-06-02 | 6.9 | 7 | 6.5 | 6.7 | 642,468 | -2.90% |
| 2026-06-01 | 6.7 | 7 | 6.6 | 6.9 | 368,896 | +4.55% |
| 2026-05-24 | 6.8 | 6.8 | 6.6 | 6.6 | 147,758 | +0.00% |
| 2026-05-23 | 6.7 | 6.8 | 6.6 | 6.6 | 137,789 | -1.49% |
| 2026-05-21 | 6.8 | 6.9 | 6.6 | 6.7 | 152,402 | -1.47% |
| 2026-05-20 | 6.9 | 6.9 | 6.6 | 6.8 | 262,865 | +0.00% |
| 2026-05-19 | 6.8 | 6.9 | 6.7 | 6.8 | 40,963 | +1.49% |
| 2026-05-18 | 6.7 | 7.2 | 6.6 | 6.7 | 488,354 | -2.90% |
| 2026-05-17 | 6.7 | 7 | 6.5 | 6.9 | 374,527 | +6.15% |
| 2026-05-14 | 6.5 | 6.6 | 6.4 | 6.5 | 346,767 | +3.17% |
| 2026-05-13 | 6.4 | 6.6 | 6.3 | 6.3 | 330,112 | -3.08% |
| 2026-05-12 | 6.5 | 6.6 | 6.4 | 6.5 | 68,986 | +0.00% |
| 2026-05-11 | 6.5 | 6.6 | 6.4 | 6.5 | 66,510 | +1.56% |
| 2026-05-10 | 6.7 | 6.7 | 6.4 | 6.4 | 248,769 | -3.03% |
| 2026-05-07 | 6.7 | 6.8 | 6.6 | 6.6 | 155,650 | -1.49% |
| 2026-05-06 | 6.7 | 6.8 | 6.6 | 6.7 | 126,705 | +1.52% |
| 2026-05-05 | 6.6 | 6.8 | 6.5 | 6.6 | 477,468 | +0.00% |
| 2026-05-04 | 6.7 | 6.7 | 6.5 | 6.6 | 65,369 | +0.00% |
| 2026-05-03 | 6.6 | 6.7 | 6.5 | 6.6 | 169,513 | +1.54% |