DSE : FIRSTFIN
First Finance PLC — Price history
Water Transportation · Bangladesh
Last price 4.2 BDT (At close: Oct 29, 2026) · Market cap 497.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
First Finance PLC (FIRSTFIN) closed at 4.2 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 | 4.3 | 4.4 | 4.1 | 4.2 | 48,530 | -4.55% |
| 2026-10-28 | 4.3 | 4.4 | 4.1 | 4.4 | 174,604 | +2.33% |
| 2026-10-27 | 4.3 | 4.3 | 4.2 | 4.3 | 99,456 | +0.00% |
| 2026-10-26 | 4.1 | 4.3 | 4.1 | 4.3 | 30,283 | +2.38% |
| 2026-10-25 | 4.1 | 4.2 | 4.1 | 4.2 | 23,206 | +0.00% |
| 2026-10-19 | 4.1 | 4.3 | 3.9 | 4.2 | 80,811 | +2.44% |
| 2026-10-17 | 4.1 | 4.3 | 4 | 4.1 | 12,198 | +0.00% |
| 2026-10-15 | 4.3 | 4.3 | 4 | 4.1 | 191,945 | -2.38% |
| 2026-10-14 | 4.4 | 4.5 | 4.2 | 4.2 | 73,878 | -4.55% |
| 2026-10-13 | 4.4 | 4.4 | 4.3 | 4.4 | 53,768 | +2.33% |
| 2026-10-12 | 4.4 | 4.4 | 4.2 | 4.3 | 43,489 | +0.00% |
| 2026-10-11 | 4.5 | 4.5 | 4.2 | 4.3 | 90,928 | -2.27% |
| 2026-10-08 | 4 | 4.6 | 4 | 4.4 | 23,889 | +0.00% |
| 2026-10-07 | 4.4 | 4.5 | 4.3 | 4.4 | 26,860 | +0.00% |
| 2026-10-06 | 4.5 | 4.6 | 4.4 | 4.4 | 33,862 | -2.22% |
| 2026-10-05 | 4.6 | 4.6 | 4.5 | 4.5 | 10,163 | +2.27% |
| 2026-10-04 | 4.4 | 4.6 | 4.4 | 4.4 | 44,837 | +0.00% |
| 2026-10-01 | 4.5 | 4.5 | 4.4 | 4.4 | 41,651 | +0.00% |
| 2026-09-30 | 4.5 | 4.5 | 4.3 | 4.4 | 52,791 | +0.00% |
| 2026-09-29 | 4.5 | 4.5 | 4.3 | 4.4 | 78,059 | +0.00% |
| 2026-09-28 | 4.5 | 4.5 | 4.4 | 4.4 | 86,281 | +2.33% |
| 2026-09-27 | 4.5 | 4.5 | 4.3 | 4.3 | 30,263 | -2.27% |
| 2026-09-24 | 4.4 | 4.6 | 4.3 | 4.4 | 11,039 | -2.22% |
| 2026-09-23 | 4.4 | 4.6 | 4.4 | 4.5 | 10,164 | +4.65% |
| 2026-09-22 | 4.6 | 4.6 | 4.3 | 4.3 | 64,572 | -6.52% |
| 2026-09-21 | 4.5 | 4.6 | 4.3 | 4.6 | 28,805 | +4.55% |
| 2026-09-20 | 4.5 | 4.6 | 4.4 | 4.4 | 2,772 | +0.00% |
| 2026-09-17 | 4.6 | 4.6 | 4.3 | 4.4 | 14,108 | -2.22% |
| 2026-09-16 | 4.6 | 4.6 | 4.3 | 4.5 | 156,103 | +0.00% |
| 2026-09-15 | 4.5 | 4.6 | 4.4 | 4.5 | 46,711 | +7.14% |
| 2026-09-14 | 4.6 | 4.6 | 4.2 | 4.2 | 3,551 | -2.33% |
| 2026-09-13 | 4.2 | 4.5 | 4.2 | 4.3 | 16,006 | +2.38% |
| 2026-09-10 | 4.6 | 4.6 | 4.2 | 4.2 | 84,632 | -4.55% |
| 2026-09-09 | 4.6 | 4.6 | 4.4 | 4.4 | 69,919 | -2.22% |
| 2026-09-08 | 4.6 | 4.7 | 4.4 | 4.5 | 118,902 | +2.27% |
| 2026-09-07 | 4.7 | 4.7 | 4.4 | 4.4 | 79,687 | -4.35% |
| 2026-09-06 | 4.8 | 4.9 | 4.4 | 4.6 | 51,960 | -2.13% |
| 2026-09-03 | 4.7 | 4.9 | 4.2 | 4.7 | 27,303 | +4.44% |
| 2026-09-02 | 4.8 | 4.8 | 4.4 | 4.5 | 317,012 | -6.25% |
| 2026-09-01 | 4.8 | 4.9 | 4.6 | 4.8 | 103,922 | +6.67% |
| 2026-08-31 | 4.5 | 5 | 4.5 | 4.5 | 303,639 | -2.17% |
| 2026-08-30 | 4.8 | 4.8 | 4.4 | 4.6 | 131,460 | -4.17% |
| 2026-08-27 | 4.8 | 4.9 | 4.8 | 4.8 | 14,330 | +4.35% |
| 2026-08-25 | 4.9 | 5 | 4.5 | 4.6 | 60,145 | -6.12% |
| 2026-08-24 | 5.1 | 5.1 | 4.5 | 4.9 | 498,300 | -2.00% |
| 2026-08-23 | 5.4 | 5.4 | 4.7 | 5 | 215,798 | -3.85% |
| 2026-08-20 | 5.4 | 5.4 | 5.1 | 5.2 | 129,394 | +0.00% |
| 2026-08-19 | 5.3 | 5.3 | 5.1 | 5.2 | 125,395 | +1.96% |
| 2026-08-18 | 5.5 | 5.5 | 4.9 | 5.1 | 103,479 | +2.00% |
| 2026-08-17 | 5 | 5.3 | 4.9 | 5 | 51,190 | -3.85% |
| 2026-08-16 | 5.4 | 5.4 | 5 | 5.2 | 142,683 | +1.96% |
| 2026-08-13 | 4.9 | 5.2 | 4.9 | 5.1 | 148,727 | +6.25% |
| 2026-08-12 | 4.8 | 5.2 | 4.6 | 4.8 | 236,891 | -4.00% |
| 2026-08-11 | 5 | 5.1 | 4.7 | 5 | 79,849 | +2.04% |
| 2026-08-10 | 4.9 | 5 | 4.7 | 4.9 | 169,937 | -5.77% |
| 2026-08-09 | 5.4 | 5.6 | 5.1 | 5.2 | 290,688 | -3.70% |
| 2026-08-06 | 5.4 | 5.7 | 5.1 | 5.4 | 520,923 | +3.85% |
| 2026-08-04 | 5.2 | 5.2 | 4.8 | 5.2 | 795,371 | +8.33% |
| 2026-08-03 | 4.7 | 4.9 | 4.7 | 4.8 | 459,025 | +2.13% |
| 2026-08-02 | 4.4 | 4.7 | 4.4 | 4.7 | 153,133 | +4.44% |
| 2026-07-30 | 4.6 | 4.6 | 4.3 | 4.5 | 392,205 | +0.00% |
| 2026-07-29 | 4.6 | 4.7 | 4.5 | 4.5 | 485,001 | +0.00% |
| 2026-07-28 | 4.5 | 4.6 | 4.4 | 4.5 | 146,367 | +0.00% |
| 2026-07-27 | 4.5 | 4.5 | 4.3 | 4.5 | 200,367 | +4.65% |
| 2026-07-26 | 4.2 | 4.4 | 4.2 | 4.3 | 48,200 | +0.00% |
| 2026-07-23 | 4.2 | 4.5 | 4.2 | 4.3 | 410,150 | +2.38% |
| 2026-07-21 | 4 | 4.2 | 3.9 | 4.2 | 303,451 | +7.69% |
| 2026-07-20 | 3.9 | 4.1 | 3.9 | 3.9 | 69,902 | -2.50% |
| 2026-07-19 | 4 | 4.1 | 3.9 | 4 | 122,058 | +2.56% |
| 2026-07-16 | 3.9 | 4 | 3.8 | 3.9 | 242,349 | +0.00% |
| 2026-07-15 | 4 | 4 | 3.8 | 3.9 | 204,418 | -2.50% |
| 2026-07-14 | 4.1 | 4.1 | 3.9 | 4 | 117,358 | -2.44% |
| 2026-07-13 | 4 | 4.2 | 3.9 | 4.1 | 143,216 | +5.13% |
| 2026-07-12 | 4 | 4.1 | 3.9 | 3.9 | 292,999 | -4.88% |
| 2026-07-09 | 4.2 | 4.2 | 4 | 4.1 | 138,716 | -2.38% |
| 2026-07-08 | 4.2 | 4.2 | 4 | 4.2 | 98,973 | +2.44% |
| 2026-07-07 | 4.1 | 4.3 | 4 | 4.1 | 197,456 | -2.38% |
| 2026-07-06 | 4.5 | 4.5 | 4.1 | 4.2 | 455,694 | -6.67% |
| 2026-07-05 | 4.5 | 4.7 | 4.4 | 4.5 | 257,792 | +2.27% |
| 2026-07-02 | 4.4 | 4.4 | 4 | 4.4 | 246,864 | +10.00% |
| 2026-06-30 | 4 | 4.1 | 3.8 | 4 | 186,513 | +0.00% |
| 2026-06-29 | 4.2 | 4.2 | 3.9 | 4 | 208,514 | -2.44% |
| 2026-06-28 | 4.3 | 4.3 | 4 | 4.1 | 36,476 | -2.38% |
| 2026-06-25 | 4.3 | 4.3 | 4.1 | 4.2 | 59,834 | +2.44% |
| 2026-06-24 | 4.2 | 4.3 | 4 | 4.1 | 244,289 | -2.38% |
| 2026-06-23 | 4.5 | 4.5 | 4.1 | 4.2 | 545,040 | -2.33% |
| 2026-06-22 | 4.3 | 4.3 | 4.1 | 4.3 | 169,896 | +4.88% |
| 2026-06-21 | 4.2 | 4.4 | 4.1 | 4.1 | 437,276 | -2.38% |
| 2026-06-18 | 4.3 | 4.3 | 4.2 | 4.2 | 259,799 | -2.33% |
| 2026-06-17 | 4.3 | 4.4 | 4.3 | 4.3 | 169,101 | +0.00% |
| 2026-06-16 | 4.4 | 4.5 | 4.3 | 4.3 | 143,488 | -2.27% |
| 2026-06-15 | 4.4 | 4.5 | 4.3 | 4.4 | 149,803 | +2.33% |
| 2026-06-14 | 4.2 | 4.4 | 4.2 | 4.3 | 112,103 | +2.38% |
| 2026-06-11 | 4.4 | 4.4 | 4.2 | 4.2 | 90,719 | -2.33% |
| 2026-06-10 | 4.3 | 4.4 | 4.3 | 4.3 | 152,001 | +0.00% |
| 2026-06-09 | 4.3 | 4.4 | 4.2 | 4.3 | 34,216 | +2.38% |
| 2026-06-08 | 4.2 | 4.5 | 4.1 | 4.2 | 254,419 | -2.33% |
| 2026-06-07 | 4.6 | 4.6 | 4.2 | 4.3 | 212,581 | -2.27% |
| 2026-06-04 | 4.6 | 4.6 | 4.3 | 4.4 | 161,946 | +0.00% |
| 2026-06-03 | 4.3 | 4.5 | 4.3 | 4.4 | 110,279 | +4.76% |
| 2026-06-02 | 4.4 | 4.4 | 4.2 | 4.2 | 30,460 | -2.33% |
| 2026-06-01 | 4.5 | 4.5 | 4.2 | 4.3 | 49,711 | -2.27% |
| 2026-05-24 | 4.6 | 4.6 | 4.4 | 4.4 | 72,662 | +0.00% |
| 2026-05-23 | 4.6 | 4.6 | 4.3 | 4.4 | 21,576 | -2.22% |
| 2026-05-21 | 4.7 | 4.7 | 4.5 | 4.5 | 87,131 | +0.00% |
| 2026-05-20 | 4.2 | 4.5 | 4.2 | 4.5 | 209,738 | +9.76% |
| 2026-05-19 | 4.1 | 4.1 | 3.9 | 4.1 | 284,272 | +7.89% |
| 2026-05-18 | 3.8 | 3.9 | 3.8 | 3.8 | 25,223 | -2.56% |
| 2026-05-17 | 4.1 | 4.1 | 3.8 | 3.9 | 54,128 | +0.00% |
| 2026-05-14 | 3.9 | 4.1 | 3.9 | 3.9 | 65,106 | -2.50% |
| 2026-05-13 | 4 | 4.3 | 3.9 | 4 | 350,361 | -2.44% |
| 2026-05-12 | 4.1 | 4.3 | 3.9 | 4.1 | 321,425 | +2.50% |
| 2026-05-11 | 4 | 4.6 | 3.9 | 4 | 145,361 | -6.98% |
| 2026-05-10 | 4.5 | 4.5 | 4.2 | 4.3 | 52,610 | +2.38% |
| 2026-05-07 | 4.2 | 4.5 | 4.2 | 4.2 | 40,767 | -4.55% |
| 2026-05-06 | 4.9 | 4.9 | 4.3 | 4.4 | 131,719 | -4.35% |
| 2026-05-05 | 4.9 | 4.9 | 4.6 | 4.6 | 46,003 | +0.00% |
| 2026-05-04 | 4.9 | 5 | 4.2 | 4.6 | 154,890 | +0.00% |
| 2026-05-03 | 4.6 | 4.7 | 4.4 | 4.6 | 231,332 | +6.98% |
| 2026-04-30 | 4.3 | 4.4 | 4.2 | 4.3 | 27,700 | -2.27% |