DSE : PHOENIXFIN
Phoenix Finance & Investments Limited — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 3.6 BDT (At close: Oct 28, 2026) · Market cap 597.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Phoenix Finance & Investments Limited (PHOENIXFIN) closed at 3.4 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 | 3.5 | 3.6 | 3.3 | 3.4 | 269,296 | -5.56% |
| 2026-10-28 | 3.5 | 3.7 | 3.5 | 3.6 | 326,490 | +0.00% |
| 2026-10-27 | 3.5 | 3.6 | 3.4 | 3.6 | 96,532 | +0.00% |
| 2026-10-26 | 3.5 | 3.6 | 3.5 | 3.6 | 206,067 | +0.00% |
| 2026-10-25 | 3.5 | 3.7 | 3.5 | 3.6 | 75,682 | +0.00% |
| 2026-10-19 | 3.4 | 3.6 | 3.4 | 3.6 | 468,134 | +12.50% |
| 2026-10-17 | 3.2 | 3.3 | 3.2 | 3.2 | 227,864 | +0.00% |
| 2026-10-15 | 3.2 | 3.3 | 3.1 | 3.2 | 166,376 | +3.23% |
| 2026-10-14 | 3.2 | 3.2 | 3 | 3.1 | 274,838 | +3.33% |
| 2026-10-13 | 3 | 3.1 | 3 | 3 | 178,698 | +3.45% |
| 2026-10-12 | 3 | 3 | 2.8 | 2.9 | 169,258 | -3.33% |
| 2026-10-11 | 3.1 | 3.1 | 2.9 | 3 | 264,062 | -3.23% |
| 2026-10-08 | 3.2 | 3.2 | 3.1 | 3.1 | 31,383 | +0.00% |
| 2026-10-07 | 3.2 | 3.2 | 3.1 | 3.1 | 103,402 | +0.00% |
| 2026-10-06 | 3.2 | 3.3 | 3.1 | 3.1 | 126,597 | +0.00% |
| 2026-10-05 | 3.1 | 3.3 | 3.1 | 3.1 | 115,043 | -3.13% |
| 2026-10-04 | 3.4 | 3.4 | 3.2 | 3.2 | 50,973 | -3.03% |
| 2026-10-01 | 3.4 | 3.4 | 3.3 | 3.3 | 43,297 | -2.94% |
| 2026-09-30 | 3.4 | 3.4 | 3.3 | 3.4 | 91,219 | +3.03% |
| 2026-09-29 | 3.4 | 3.4 | 3.2 | 3.3 | 180,633 | +3.12% |
| 2026-09-28 | 3.5 | 3.5 | 3.1 | 3.2 | 239,069 | -5.88% |
| 2026-09-27 | 3.4 | 3.5 | 3.4 | 3.4 | 59,115 | +0.00% |
| 2026-09-24 | 3.4 | 3.5 | 3.3 | 3.4 | 112,289 | +0.00% |
| 2026-09-23 | 3.5 | 3.5 | 3.3 | 3.4 | 484,119 | -2.86% |
| 2026-09-22 | 3.6 | 3.6 | 3.4 | 3.5 | 184,489 | -2.78% |
| 2026-09-21 | 3.6 | 3.7 | 3.6 | 3.6 | 51,068 | +0.00% |
| 2026-09-20 | 3.6 | 3.7 | 3.5 | 3.6 | 60,478 | +0.00% |
| 2026-09-17 | 3.6 | 3.7 | 3.5 | 3.6 | 79,439 | -2.70% |
| 2026-09-16 | 3.6 | 3.8 | 3.5 | 3.7 | 84,418 | +2.78% |
| 2026-09-15 | 3.7 | 3.7 | 3.6 | 3.6 | 15,449 | +0.00% |
| 2026-09-14 | 3.6 | 3.7 | 3.5 | 3.6 | 25,398 | +0.00% |
| 2026-09-13 | 3.6 | 3.7 | 3.5 | 3.6 | 38,724 | +0.00% |
| 2026-09-10 | 3.6 | 3.7 | 3.5 | 3.6 | 19,058 | +0.00% |
| 2026-09-09 | 3.7 | 3.7 | 3.6 | 3.6 | 101,678 | -2.70% |
| 2026-09-08 | 3.7 | 3.8 | 3.6 | 3.7 | 120,427 | +2.78% |
| 2026-09-07 | 3.7 | 3.9 | 3.5 | 3.6 | 213,206 | -2.70% |
| 2026-09-06 | 3.8 | 3.9 | 3.7 | 3.7 | 53,228 | -2.63% |
| 2026-09-03 | 3.8 | 3.9 | 3.8 | 3.8 | 109,414 | -2.56% |
| 2026-09-02 | 4 | 4 | 3.8 | 3.9 | 84,370 | +2.63% |
| 2026-09-01 | 3.8 | 3.9 | 3.7 | 3.8 | 173,439 | +2.70% |
| 2026-08-31 | 3.7 | 3.8 | 3.7 | 3.7 | 15,267 | +0.00% |
| 2026-08-30 | 3.8 | 3.9 | 3.7 | 3.7 | 48,925 | -2.63% |
| 2026-08-27 | 3.8 | 4 | 3.7 | 3.8 | 136,451 | -2.56% |
| 2026-08-25 | 3.8 | 3.9 | 3.6 | 3.9 | 109,296 | +8.33% |
| 2026-08-24 | 3.8 | 3.8 | 3.6 | 3.6 | 167,316 | -5.26% |
| 2026-08-23 | 3.7 | 3.9 | 3.7 | 3.8 | 57,655 | +2.70% |
| 2026-08-20 | 3.7 | 3.9 | 3.7 | 3.7 | 177,435 | -2.63% |
| 2026-08-19 | 3.8 | 4 | 3.7 | 3.8 | 70,867 | +0.00% |
| 2026-08-18 | 4 | 4.1 | 3.8 | 3.8 | 133,918 | -2.56% |
| 2026-08-17 | 3.9 | 4.2 | 3.8 | 3.9 | 213,149 | -4.88% |
| 2026-08-16 | 4.2 | 4.2 | 4 | 4.1 | 100,842 | +0.00% |
| 2026-08-13 | 4.1 | 4.2 | 4.1 | 4.1 | 135,337 | +0.00% |
| 2026-08-12 | 4.1 | 4.3 | 4 | 4.1 | 157,947 | -2.38% |
| 2026-08-11 | 4.1 | 4.3 | 4.1 | 4.2 | 178,000 | +0.00% |
| 2026-08-10 | 3.8 | 4.4 | 3.7 | 4.2 | 362,498 | +5.00% |
| 2026-08-09 | 4.2 | 4.2 | 4 | 4 | 328,984 | -4.76% |
| 2026-08-06 | 4.3 | 4.4 | 4.2 | 4.2 | 283,943 | -2.33% |
| 2026-08-04 | 4.3 | 4.5 | 4.3 | 4.3 | 580,893 | +0.00% |
| 2026-08-03 | 4.1 | 4.4 | 4 | 4.3 | 800,263 | +4.88% |
| 2026-08-02 | 4 | 4.3 | 4 | 4.1 | 106,522 | +0.00% |
| 2026-07-30 | 4.4 | 4.4 | 4 | 4.1 | 267,801 | -2.38% |
| 2026-07-29 | 4.2 | 4.5 | 4.1 | 4.2 | 1,469,438 | +2.44% |
| 2026-07-28 | 4.1 | 4.2 | 3.9 | 4.1 | 948,686 | +0.00% |
| 2026-07-27 | 3.8 | 4.1 | 3.7 | 4.1 | 743,320 | +7.89% |
| 2026-07-26 | 3.9 | 3.9 | 3.7 | 3.8 | 200,404 | -2.56% |
| 2026-07-22 | 3.9 | 3.9 | 3.7 | 3.9 | 1,247,725 | +8.33% |
| 2026-07-21 | 3.5 | 3.7 | 3.5 | 3.6 | 199,748 | +2.86% |
| 2026-07-20 | 3.5 | 3.7 | 3.5 | 3.5 | 117,903 | +0.00% |
| 2026-07-19 | 3.6 | 3.7 | 3.5 | 3.5 | 95,685 | -2.78% |
| 2026-07-16 | 3.6 | 3.7 | 3.6 | 3.6 | 89,791 | +0.00% |
| 2026-07-15 | 3.7 | 3.7 | 3.5 | 3.6 | 89,203 | +0.00% |
| 2026-07-14 | 3.6 | 3.7 | 3.5 | 3.6 | 105,154 | +2.86% |
| 2026-07-13 | 3.5 | 3.7 | 3.5 | 3.5 | 92,743 | -2.78% |
| 2026-07-12 | 3.7 | 3.8 | 3.5 | 3.6 | 306,018 | -2.70% |
| 2026-07-09 | 3.6 | 3.8 | 3.6 | 3.7 | 164,916 | +0.00% |
| 2026-07-08 | 3.8 | 3.8 | 3.5 | 3.7 | 317,455 | +2.78% |
| 2026-07-07 | 3.8 | 3.9 | 3.6 | 3.6 | 247,101 | -7.69% |
| 2026-07-06 | 3.9 | 3.9 | 3.8 | 3.9 | 135,055 | +0.00% |
| 2026-07-05 | 3.9 | 3.9 | 3.7 | 3.9 | 216,408 | +2.63% |
| 2026-07-02 | 3.8 | 4 | 3.8 | 3.8 | 413,724 | +2.70% |
| 2026-06-30 | 3.7 | 3.9 | 3.7 | 3.7 | 244,376 | +0.00% |
| 2026-06-29 | 3.8 | 3.8 | 3.6 | 3.7 | 459,130 | +0.00% |
| 2026-06-28 | 3.8 | 3.8 | 3.7 | 3.7 | 46,790 | +0.00% |
| 2026-06-25 | 3.7 | 3.8 | 3.6 | 3.7 | 57,281 | +0.00% |
| 2026-06-24 | 3.8 | 3.8 | 3.6 | 3.7 | 85,378 | -2.63% |
| 2026-06-23 | 3.6 | 3.8 | 3.6 | 3.8 | 96,251 | +2.70% |
| 2026-06-22 | 3.7 | 3.9 | 3.5 | 3.7 | 68,459 | +0.00% |
| 2026-06-21 | 3.9 | 3.9 | 3.7 | 3.7 | 141,341 | -2.63% |
| 2026-06-18 | 4 | 4 | 3.8 | 3.8 | 139,076 | +0.00% |
| 2026-06-17 | 3.8 | 4 | 3.8 | 3.8 | 110,672 | -2.56% |
| 2026-06-16 | 4.2 | 4.2 | 3.9 | 3.9 | 147,314 | -2.50% |
| 2026-06-15 | 4 | 4.1 | 3.9 | 4 | 450,753 | +2.56% |
| 2026-06-14 | 3.8 | 4 | 3.8 | 3.9 | 425,226 | +5.41% |
| 2026-06-11 | 3.6 | 3.8 | 3.5 | 3.7 | 160,227 | +2.78% |
| 2026-06-10 | 3.6 | 3.8 | 3.6 | 3.6 | 198,659 | +0.00% |
| 2026-06-09 | 3.6 | 3.7 | 3.5 | 3.6 | 107,896 | +2.86% |
| 2026-06-08 | 3.5 | 3.7 | 3.4 | 3.5 | 165,430 | +0.00% |
| 2026-06-07 | 3.7 | 3.7 | 3.5 | 3.5 | 146,570 | +0.00% |
| 2026-06-04 | 3.5 | 3.7 | 3.4 | 3.5 | 378,552 | -2.78% |
| 2026-06-03 | 3.6 | 3.8 | 3.5 | 3.6 | 182,444 | +2.86% |
| 2026-06-02 | 3.5 | 3.6 | 3.4 | 3.5 | 103,568 | +2.94% |
| 2026-06-01 | 3.4 | 3.6 | 3.4 | 3.4 | 85,523 | -5.56% |
| 2026-05-24 | 3.7 | 3.8 | 3.5 | 3.6 | 98,457 | +2.86% |
| 2026-05-23 | 3.5 | 3.6 | 3.5 | 3.5 | 391,941 | +6.06% |
| 2026-05-21 | 3.7 | 3.8 | 3.3 | 3.3 | 409,508 | -8.33% |
| 2026-05-20 | 3.5 | 3.8 | 3.5 | 3.6 | 188,410 | +2.86% |
| 2026-05-19 | 3.5 | 3.5 | 3.3 | 3.5 | 339,050 | +9.37% |
| 2026-05-18 | 3.3 | 3.3 | 3.1 | 3.2 | 78,605 | +0.00% |
| 2026-05-17 | 3.4 | 3.4 | 3.1 | 3.2 | 78,722 | -3.03% |
| 2026-05-14 | 3.5 | 3.6 | 3.2 | 3.3 | 644,395 | -5.71% |
| 2026-05-13 | 3.7 | 3.7 | 3.4 | 3.5 | 98,544 | +0.00% |
| 2026-05-12 | 3.5 | 3.7 | 3.4 | 3.5 | 156,107 | -2.78% |
| 2026-05-11 | 3.6 | 3.9 | 3.5 | 3.6 | 48,808 | -2.70% |
| 2026-05-10 | 3.4 | 3.8 | 3.3 | 3.7 | 212,535 | +5.71% |
| 2026-05-07 | 3.8 | 3.9 | 3.4 | 3.5 | 351,645 | -5.41% |
| 2026-05-06 | 3.8 | 4 | 3.6 | 3.7 | 288,303 | -2.63% |
| 2026-05-05 | 3.8 | 4.1 | 3.8 | 3.8 | 194,847 | -5.00% |
| 2026-05-04 | 4 | 4.2 | 3.9 | 4 | 299,100 | +2.56% |
| 2026-05-03 | 3.8 | 4 | 3.8 | 3.9 | 73,263 | +5.41% |
| 2026-04-30 | 3.7 | 3.9 | 3.7 | 3.7 | 164,749 | -2.63% |