DSE : FASFIN
FAS Finance & Investment Limited — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 2.5 BDT (At close: Aug 10, 2026) · Market cap 372.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
FAS Finance & Investment Limited (FASFIN) closed at 2.5 BDT on 2026-08-10. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-10 | 2.5 | 2.5 | 2.5 | 2.5 | 7,000 | -7.41% |
| 2026-08-09 | 2.7 | 2.9 | 2.7 | 2.7 | 715,892 | -6.90% |
| 2026-08-06 | 3.3 | 3.3 | 2.7 | 2.9 | 4,709,270 | -3.33% |
| 2026-08-04 | 3 | 3 | 3 | 3 | 545,568 | +7.14% |
| 2026-08-03 | 2.8 | 2.8 | 2.8 | 2.8 | 448,360 | +7.69% |
| 2026-08-02 | 2.4 | 2.6 | 2.4 | 2.6 | 3,773,987 | +8.33% |
| 2026-07-29 | 2.4 | 2.4 | 2.4 | 2.4 | 1,359,901 | +9.09% |
| 2026-07-28 | 2.2 | 2.2 | 2.2 | 2.2 | 175,989 | +10.00% |
| 2026-07-27 | 2 | 2 | 2 | 2 | 423,857 | +5.26% |
| 2026-07-26 | 1.9 | 1.9 | 1.9 | 1.9 | 239,548 | +5.56% |
| 2026-07-23 | 1.8 | 1.8 | 1.7 | 1.8 | 2,246,392 | +5.88% |
| 2026-07-22 | 1.7 | 1.7 | 1.6 | 1.7 | 169,023 | +6.25% |
| 2026-07-21 | 1.6 | 1.6 | 1.5 | 1.6 | 808,210 | +6.67% |
| 2026-07-20 | 1.5 | 1.5 | 1.3 | 1.5 | 2,145,238 | +7.14% |
| 2026-07-19 | 1.3 | 1.4 | 1.3 | 1.4 | 1,350,953 | +7.69% |
| 2026-07-16 | 1.3 | 1.4 | 1.3 | 1.3 | 127,719 | +0.00% |
| 2026-07-15 | 1.3 | 1.4 | 1.2 | 1.3 | 677,498 | +0.00% |
| 2026-07-14 | 1.3 | 1.4 | 1.2 | 1.3 | 533,154 | +0.00% |
| 2026-07-13 | 1.2 | 1.3 | 1.2 | 1.3 | 1,044,737 | +8.33% |
| 2026-07-12 | 1.2 | 1.3 | 1.2 | 1.2 | 408,606 | +0.00% |
| 2026-07-09 | 1.3 | 1.4 | 1.2 | 1.2 | 246,650 | -7.69% |
| 2026-07-08 | 1.3 | 1.4 | 1.2 | 1.3 | 531,817 | +0.00% |
| 2026-07-07 | 1.3 | 1.4 | 1.3 | 1.3 | 606,245 | -7.14% |
| 2026-07-06 | 1.4 | 1.5 | 1.3 | 1.4 | 520,630 | +0.00% |
| 2026-07-05 | 1.4 | 1.5 | 1.3 | 1.4 | 575,922 | +0.00% |
| 2026-07-02 | 1.5 | 1.5 | 1.3 | 1.4 | 1,327,124 | +0.00% |
| 2026-06-30 | 1.2 | 1.4 | 1.2 | 1.4 | 346,450 | +7.69% |
| 2026-06-29 | 1.3 | 1.3 | 1.2 | 1.3 | 521,058 | +8.33% |
| 2026-06-28 | 1.2 | 1.5 | 1.1 | 1.2 | 2,822,432 | +0.00% |
| 2026-06-25 | 1.2 | 1.3 | 1.2 | 1.2 | 518,808 | -7.69% |
| 2026-06-24 | 1.3 | 1.3 | 1.2 | 1.3 | 293,657 | +0.00% |
| 2026-06-23 | 1.3 | 1.3 | 1.2 | 1.3 | 186,362 | +0.00% |
| 2026-06-22 | 1.2 | 1.4 | 1.2 | 1.3 | 1,087,673 | +0.00% |
| 2026-06-21 | 1.3 | 1.4 | 1.2 | 1.3 | 468,767 | +0.00% |
| 2026-06-18 | 1.3 | 1.4 | 1.2 | 1.3 | 727,952 | +0.00% |
| 2026-06-17 | 1.5 | 1.5 | 1.3 | 1.3 | 988,525 | -7.14% |
| 2026-06-16 | 1.4 | 1.5 | 1.4 | 1.4 | 1,553,298 | +0.00% |
| 2026-06-15 | 1.4 | 1.4 | 1.2 | 1.4 | 1,048,028 | +7.69% |
| 2026-06-14 | 1.3 | 1.3 | 1.3 | 1.3 | 2,170,549 | -7.14% |
| 2026-06-11 | 1.4 | 1.4 | 1.4 | 1.4 | 350,762 | -6.67% |
| 2026-06-10 | 1.5 | 1.5 | 1.5 | 1.5 | 573,769 | -6.25% |
| 2026-06-09 | 1.6 | 1.7 | 1.6 | 1.6 | 659,409 | -5.88% |
| 2026-06-08 | 1.6 | 1.8 | 1.6 | 1.7 | 227,109 | +0.00% |
| 2026-06-07 | 1.7 | 1.7 | 1.6 | 1.7 | 908,326 | +6.25% |
| 2026-06-04 | 1.7 | 1.7 | 1.6 | 1.6 | 364,551 | -5.88% |
| 2026-06-03 | 1.7 | 1.8 | 1.6 | 1.7 | 1,020,158 | +0.00% |
| 2026-06-02 | 1.7 | 1.8 | 1.6 | 1.7 | 543,277 | +0.00% |
| 2026-06-01 | 1.8 | 1.8 | 1.7 | 1.7 | 241,273 | -5.56% |
| 2026-05-24 | 1.8 | 1.9 | 1.7 | 1.8 | 3,261,583 | +0.00% |
| 2026-05-23 | 1.8 | 1.8 | 1.8 | 1.8 | 152,073 | +5.88% |
| 2026-05-21 | 1.7 | 1.7 | 1.7 | 1.7 | 164,085 | +6.25% |
| 2026-05-20 | 1.6 | 1.6 | 1.4 | 1.6 | 3,867,248 | +6.67% |
| 2026-05-19 | 1.5 | 1.5 | 1.5 | 1.5 | 125,396 | -6.25% |
| 2026-05-18 | 1.6 | 1.6 | 1.6 | 1.6 | 16,553 | -5.88% |
| 2026-05-17 | 1.7 | 1.7 | 1.7 | 1.7 | 228,947 | -5.56% |
| 2026-05-14 | 1.8 | 1.8 | 1.8 | 1.8 | 166,104 | -5.26% |
| 2026-05-13 | 1.9 | 1.9 | 1.9 | 1.9 | 1,007,080 | -9.52% |
| 2026-05-12 | 2.2 | 2.3 | 2.1 | 2.1 | 649,063 | -4.55% |
| 2026-05-11 | 2.2 | 2.4 | 2.2 | 2.2 | 221,273 | -4.35% |
| 2026-05-10 | 2.4 | 2.4 | 2.2 | 2.3 | 187,809 | +4.55% |
| 2026-05-07 | 2.2 | 2.4 | 2.2 | 2.2 | 515,614 | -4.35% |
| 2026-05-06 | 2.3 | 2.5 | 2.3 | 2.3 | 421,301 | -4.17% |
| 2026-05-05 | 2.5 | 2.6 | 2.3 | 2.4 | 353,883 | -4.00% |
| 2026-05-04 | 2.5 | 2.6 | 2.4 | 2.5 | 806,497 | +4.17% |
| 2026-05-03 | 2.3 | 2.4 | 2.1 | 2.4 | 660,982 | +9.09% |
| 2026-04-30 | 2.2 | 2.4 | 2.1 | 2.2 | 711,635 | -4.35% |
| 2026-04-29 | 2.3 | 2.5 | 2.2 | 2.3 | 340,738 | +0.00% |
| 2026-04-28 | 2.3 | 2.5 | 2.3 | 2.3 | 851,569 | -8.00% |
| 2026-04-27 | 2.5 | 2.7 | 2.5 | 2.5 | 1,251,976 | -3.85% |
| 2026-04-26 | 2.5 | 2.7 | 2.3 | 2.6 | 1,577,478 | +4.00% |
| 2026-04-23 | 2.8 | 2.8 | 2.5 | 2.5 | 1,824,460 | -7.41% |
| 2026-04-22 | 2.7 | 2.8 | 2.5 | 2.7 | 1,020,866 | +3.85% |
| 2026-04-21 | 2.6 | 2.8 | 2.6 | 2.6 | 1,213,188 | -7.14% |
| 2026-04-20 | 2.8 | 3.1 | 2.7 | 2.8 | 3,114,152 | -3.45% |
| 2026-04-19 | 2.7 | 2.9 | 2.6 | 2.9 | 1,014,209 | +7.41% |
| 2026-04-16 | 3 | 3 | 2.6 | 2.7 | 2,849,674 | -3.57% |
| 2026-04-15 | 2.8 | 2.8 | 2.7 | 2.8 | 2,154,518 | +7.69% |
| 2026-04-13 | 2.6 | 2.6 | 2.4 | 2.6 | 1,112,186 | +8.33% |
| 2026-04-12 | 2.1 | 2.5 | 2.1 | 2.4 | 1,988,614 | +4.35% |
| 2026-04-09 | 2.3 | 2.7 | 2.3 | 2.3 | 4,201,015 | -8.00% |
| 2026-04-08 | 2.5 | 2.5 | 2.5 | 2.5 | 60,855 | +8.70% |
| 2026-04-07 | 2.3 | 2.3 | 1.9 | 2.3 | 5,959,224 | +9.52% |
| 2026-04-06 | 2.1 | 2.1 | 2.1 | 2.1 | 672,074 | -8.70% |
| 2026-04-05 | 2.3 | 2.3 | 2.3 | 2.3 | 512,472 | -8.00% |
| 2026-04-02 | 2.5 | 2.5 | 2.5 | 2.5 | 1,834,781 | -7.41% |
| 2026-04-01 | 2.7 | 2.8 | 2.7 | 2.7 | 3,602,742 | -6.90% |
| 2026-03-31 | 2.9 | 3.2 | 2.9 | 2.9 | 3,047,190 | -9.38% |
| 2026-03-30 | 3.8 | 3.8 | 3.2 | 3.2 | 3,813,630 | -8.57% |
| 2026-03-29 | 3.5 | 3.5 | 3.4 | 3.5 | 1,276,541 | +9.37% |
| 2026-03-25 | 3.1 | 3.7 | 3.1 | 3.2 | 4,125,365 | -5.88% |
| 2026-03-24 | 3.4 | 3.7 | 3.4 | 3.4 | 2,642,901 | -8.11% |
| 2026-03-16 | 4.2 | 4.2 | 3.6 | 3.7 | 7,068,203 | -5.13% |
| 2026-03-15 | 3.9 | 3.9 | 3.9 | 3.9 | 503,696 | +8.33% |
| 2026-03-12 | 3.6 | 3.6 | 3.6 | 3.6 | 276,697 | +9.09% |
| 2026-03-11 | 3.3 | 3.3 | 3.3 | 3.3 | 691,370 | +10.00% |
| 2026-03-10 | 3 | 3 | 3 | 3 | 63,066 | +7.14% |
| 2026-03-09 | 2.8 | 2.8 | 2.6 | 2.8 | 1,024,549 | +7.69% |
| 2026-03-08 | 2.6 | 2.6 | 2.4 | 2.6 | 4,115,178 | +8.33% |
| 2026-03-05 | 2.4 | 2.4 | 2.1 | 2.4 | 5,609,928 | +9.09% |
| 2026-03-04 | 2.2 | 2.2 | 2.2 | 2.2 | 1,050,122 | +10.00% |
| 2026-03-03 | 2 | 2 | 2 | 2 | 68,740 | +5.26% |
| 2026-03-02 | 1.9 | 1.9 | 1.9 | 1.9 | 37,494 | +5.56% |
| 2026-03-01 | 1.8 | 1.8 | 1.7 | 1.8 | 2,367,685 | +5.88% |
| 2026-02-26 | 1.6 | 1.7 | 1.6 | 1.7 | 210,537 | +6.25% |
| 2026-02-25 | 1.6 | 1.7 | 1.5 | 1.6 | 4,164,772 | +0.00% |
| 2026-02-24 | 1.6 | 1.6 | 1.6 | 1.6 | 301,833 | +6.67% |
| 2026-02-23 | 1.5 | 1.5 | 1.5 | 1.5 | 44,552 | +7.14% |
| 2026-02-22 | 1.3 | 1.4 | 1.2 | 1.4 | 2,052,473 | +7.69% |
| 2026-02-19 | 1.3 | 1.5 | 1.3 | 1.3 | 2,924,015 | -7.14% |
| 2026-02-18 | 1.4 | 1.6 | 1.4 | 1.4 | 2,295,707 | -6.67% |
| 2026-02-17 | 1.5 | 1.5 | 1.5 | 1.5 | 569,189 | +7.14% |
| 2026-02-16 | 1.4 | 1.4 | 1.4 | 1.4 | 157,252 | +7.69% |
| 2026-02-15 | 1.3 | 1.3 | 1.3 | 1.3 | 150,629 | +8.33% |
| 2026-02-10 | 1.2 | 1.2 | 1.2 | 1.2 | 273,739 | +12.15% |