FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh · Delayed Price · Currency is BDT 14.30
-0.20 (-1.38%)
At close: Jan 21, 2026
DSE:FARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 78,430 |
| Jan 21, 2026 | 14.60 | 14.70 | 14.30 | 14.30 | 14.30 | -1.38% | 70,236 |
| Jan 20, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | 2.11% | 64,458 |
| Jan 19, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | 0.71% | 35,671 |
| Jan 18, 2026 | 14.00 | 14.40 | 13.90 | 14.10 | 14.10 | 1.44% | 26,834 |
| Jan 15, 2026 | 13.90 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 31,817 |
| Jan 14, 2026 | 13.90 | 14.20 | 13.80 | 14.00 | 14.00 | 0.72% | 31,347 |
| Jan 13, 2026 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | -1.42% | 62,342 |
| Jan 12, 2026 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | - | 22,826 |
| Jan 11, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 24,566 |
| Jan 8, 2026 | 14.30 | 14.40 | 14.10 | 14.20 | 14.20 | - | 35,851 |
| Jan 7, 2026 | 14.20 | 14.50 | 14.10 | 14.20 | 14.20 | - | 27,551 |
| Jan 6, 2026 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 65,614 |
| Jan 5, 2026 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -0.68% | 83,992 |
| Jan 4, 2026 | 14.40 | 14.80 | 14.40 | 14.60 | 14.60 | 1.39% | 42,006 |
| 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 |