FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh · Delayed Price · Currency is BDT 14.40
+0.10 (0.70%)
At close: Jan 1, 2026
DSE:FARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 14.40 | 14.70 | 14.30 | 14.40 | 14.40 | 0.70% | 59,976 |
| Dec 30, 2025 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | - | 29,172 |
| Dec 29, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 19,486 |
| Dec 28, 2025 | 15.00 | 15.00 | 14.30 | 14.40 | 14.40 | -0.69% | 27,019 |
| Dec 24, 2025 | 14.50 | 14.70 | 14.30 | 14.50 | 14.50 | - | 40,289 |
| Dec 23, 2025 | 14.50 | 14.70 | 14.30 | 14.50 | 14.50 | -0.68% | 83,840 |
| Dec 22, 2025 | 14.40 | 14.80 | 14.30 | 14.60 | 14.60 | 3.55% | 43,078 |
| Dec 21, 2025 | 14.20 | 14.40 | 13.80 | 14.10 | 14.10 | -2.08% | 87,399 |
| Dec 18, 2025 | 14.30 | 14.70 | 14.20 | 14.40 | 14.40 | -1.37% | 34,700 |
| Dec 17, 2025 | 15.50 | 15.50 | 14.40 | 14.60 | 14.60 | -3.95% | 111,460 |
| Dec 15, 2025 | 15.50 | 15.60 | 15.00 | 15.20 | 15.20 | -1.30% | 67,197 |
| Dec 14, 2025 | 15.50 | 15.70 | 15.30 | 15.40 | 15.40 | - | 112,440 |
| Dec 11, 2025 | 15.20 | 15.50 | 15.10 | 15.40 | 15.40 | 1.99% | 86,976 |
| Dec 10, 2025 | 15.80 | 15.80 | 15.00 | 15.10 | 15.10 | -1.95% | 66,780 |
| Dec 9, 2025 | 15.00 | 15.50 | 15.00 | 15.40 | 15.40 | 3.36% | 79,768 |
| Dec 8, 2025 | 14.90 | 15.00 | 14.30 | 14.90 | 14.90 | 2.05% | 32,915 |
| Dec 7, 2025 | 15.00 | 15.10 | 14.30 | 14.60 | 14.60 | -2.67% | 74,505 |
| Dec 4, 2025 | 15.50 | 15.60 | 14.80 | 15.00 | 15.00 | -1.96% | 113,092 |
| Dec 3, 2025 | 15.30 | 15.90 | 15.20 | 15.30 | 15.30 | 2.00% | 187,438 |
| Dec 2, 2025 | 15.00 | 15.10 | 14.10 | 15.00 | 15.00 | 6.38% | 96,065 |
| Dec 1, 2025 | 14.30 | 14.70 | 14.00 | 14.10 | 14.10 | -3.42% | 58,678 |
| Nov 30, 2025 | 15.30 | 15.30 | 14.40 | 14.60 | 14.60 | -2.67% | 60,791 |
| Nov 27, 2025 | 15.00 | 15.30 | 14.80 | 15.00 | 15.00 | - | 152,433 |
| Nov 26, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -0.66% | 100,144 |
| Nov 25, 2025 | 15.20 | 15.60 | 15.00 | 15.10 | 15.10 | -1.31% | 246,024 |
| Nov 24, 2025 | 15.30 | 15.40 | 14.70 | 15.30 | 15.30 | 3.38% | 112,664 |
| Nov 23, 2025 | 14.90 | 15.10 | 14.30 | 14.80 | 14.80 | 0.68% | 196,055 |
| Nov 20, 2025 | 14.80 | 15.30 | 14.60 | 14.70 | 14.70 | 5.00% | 253,220 |
| Nov 19, 2025 | 13.40 | 14.00 | 13.30 | 14.00 | 14.00 | 9.37% | 149,266 |
| Nov 17, 2025 | 12.20 | 13.20 | 12.20 | 12.80 | 12.80 | 6.67% | 103,413 |
| Nov 16, 2025 | 12.50 | 12.50 | 11.60 | 12.00 | 12.00 | -5.51% | 42,393 |
| Nov 13, 2025 | 13.40 | 13.40 | 12.50 | 12.70 | 12.70 | -3.05% | 69,828 |
| Nov 12, 2025 | 13.70 | 13.90 | 13.00 | 13.10 | 13.10 | -2.96% | 95,398 |
| Nov 11, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 54,936 |
| Nov 10, 2025 | 13.80 | 14.00 | 13.00 | 13.30 | 13.30 | -2.21% | 150,481 |
| Nov 9, 2025 | 14.90 | 14.90 | 13.50 | 13.60 | 13.60 | -5.56% | 106,002 |
| Nov 6, 2025 | 14.90 | 14.90 | 14.10 | 14.40 | 14.40 | -3.36% | 209,647 |
| Nov 5, 2025 | 15.30 | 15.60 | 14.80 | 14.90 | 14.90 | -1.32% | 138,223 |
| Nov 4, 2025 | 16.70 | 16.90 | 15.00 | 15.10 | 15.10 | -9.04% | 374,698 |
| Nov 3, 2025 | 17.90 | 17.90 | 16.50 | 16.60 | 16.60 | -6.21% | 314,677 |
| Nov 2, 2025 | 18.10 | 18.10 | 17.60 | 17.70 | 17.70 | -2.21% | 236,749 |
| Oct 30, 2025 | 18.20 | 18.40 | 17.70 | 18.10 | 18.10 | 2.26% | 330,692 |
| Oct 29, 2025 | 18.10 | 18.40 | 17.00 | 17.70 | 17.70 | -11.50% | 532,278 |
| Oct 28, 2025 | 21.40 | 21.40 | 19.90 | 20.00 | 20.00 | -5.21% | 448,281 |
| Oct 27, 2025 | 21.80 | 21.80 | 20.90 | 21.10 | 21.10 | -0.47% | 404,327 |
| Oct 26, 2025 | 21.10 | 21.60 | 20.70 | 21.20 | 21.20 | 1.92% | 203,486 |
| Oct 23, 2025 | 20.70 | 21.00 | 20.30 | 20.80 | 20.80 | 2.97% | 188,217 |
| Oct 22, 2025 | 20.40 | 20.40 | 19.50 | 20.20 | 20.20 | 2.54% | 91,056 |
| Oct 21, 2025 | 19.00 | 20.40 | 19.00 | 19.70 | 19.70 | 0.51% | 111,184 |
| Oct 20, 2025 | 18.90 | 19.80 | 18.60 | 19.60 | 19.60 | 5.38% | 87,751 |