FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh · Delayed Price · Currency is BDT 23.00
+0.20 (0.88%)
At close: Sep 2, 2025
DSE:FARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.20 | 24.10 | 23.10 | 23.20 | 23.20 | -0.85% | 700,353 |
| Sep 3, 2025 | 22.90 | 23.90 | 22.90 | 23.40 | 23.40 | 1.74% | 1,541,358 |
| Sep 2, 2025 | 23.00 | 23.20 | 22.70 | 23.00 | 23.00 | 0.88% | 521,044 |
| Sep 1, 2025 | 23.50 | 23.50 | 22.70 | 22.80 | 22.80 | -1.30% | 479,344 |
| Aug 31, 2025 | 23.00 | 23.50 | 23.00 | 23.10 | 23.10 | 0.87% | 778,544 |
| Aug 28, 2025 | 23.00 | 23.40 | 22.80 | 22.90 | 22.90 | -0.43% | 509,754 |
| Aug 27, 2025 | 23.10 | 23.60 | 22.90 | 23.00 | 23.00 | 0.44% | 991,472 |
| Aug 26, 2025 | 22.90 | 23.00 | 22.50 | 22.90 | 22.90 | 1.33% | 820,750 |
| Aug 25, 2025 | 23.20 | 23.20 | 22.40 | 22.60 | 22.60 | -2.59% | 595,367 |
| Aug 24, 2025 | 23.80 | 24.00 | 23.10 | 23.20 | 23.20 | 0.87% | 1,864,081 |
| Aug 21, 2025 | 22.30 | 23.40 | 22.30 | 23.00 | 23.00 | 4.07% | 1,176,296 |
| Aug 20, 2025 | 22.30 | 22.50 | 21.90 | 22.10 | 22.10 | -0.45% | 459,006 |
| Aug 19, 2025 | 22.50 | 22.50 | 21.80 | 22.20 | 22.20 | - | 425,174 |
| Aug 18, 2025 | 21.50 | 22.30 | 21.40 | 22.20 | 22.20 | 3.74% | 353,663 |
| Aug 17, 2025 | 20.90 | 21.70 | 20.90 | 21.40 | 21.40 | 1.90% | 246,712 |
| Aug 14, 2025 | 21.00 | 21.70 | 21.00 | 21.00 | 21.00 | - | 179,593 |
| Aug 13, 2025 | 21.10 | 21.10 | 20.70 | 21.00 | 21.00 | -0.47% | 677,079 |
| Aug 12, 2025 | 22.20 | 22.20 | 21.00 | 21.10 | 21.10 | -4.09% | 486,063 |
| Aug 11, 2025 | 22.60 | 22.60 | 21.80 | 22.00 | 22.00 | -0.45% | 147,574 |
| Aug 10, 2025 | 22.60 | 22.70 | 22.00 | 22.10 | 22.10 | - | 156,789 |
| Aug 7, 2025 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | -4.74% | 341,462 |
| Aug 6, 2025 | 24.50 | 24.50 | 22.90 | 23.20 | 23.20 | -2.11% | 234,413 |
| Aug 4, 2025 | 24.00 | 24.80 | 23.00 | 23.70 | 23.70 | -2.47% | 369,619 |
| Aug 3, 2025 | 24.90 | 24.90 | 23.90 | 24.30 | 24.30 | 0.41% | 387,644 |
| Jul 31, 2025 | 24.70 | 24.70 | 24.10 | 24.20 | 24.20 | - | 271,015 |
| Jul 30, 2025 | 23.30 | 24.50 | 23.10 | 24.20 | 24.20 | 5.22% | 538,084 |
| Jul 29, 2025 | 23.50 | 23.50 | 22.70 | 23.00 | 23.00 | 0.88% | 183,990 |
| Jul 28, 2025 | 23.70 | 23.70 | 22.70 | 22.80 | 22.80 | -2.56% | 277,265 |
| Jul 27, 2025 | 23.70 | 23.90 | 23.00 | 23.40 | 23.40 | -1.27% | 223,150 |
| Jul 24, 2025 | 22.70 | 24.00 | 22.70 | 23.70 | 23.70 | 4.41% | 570,833 |
| Jul 23, 2025 | 22.70 | 23.10 | 22.50 | 22.70 | 22.70 | -1.30% | 182,978 |
| Jul 22, 2025 | 22.80 | 23.10 | 22.40 | 23.00 | 23.00 | - | 181,054 |
| Jul 21, 2025 | 23.30 | 23.80 | 22.80 | 23.00 | 23.00 | -0.43% | 387,456 |
| Jul 20, 2025 | 22.20 | 23.20 | 22.20 | 23.10 | 23.10 | 4.05% | 810,068 |
| Jul 17, 2025 | 21.80 | 22.80 | 21.70 | 22.20 | 22.20 | 3.26% | 372,939 |
| Jul 16, 2025 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | -1.83% | 229,591 |
| Jul 15, 2025 | 21.10 | 22.50 | 21.10 | 21.90 | 21.90 | 3.30% | 380,729 |
| Jul 14, 2025 | 21.40 | 21.50 | 21.00 | 21.20 | 21.20 | - | 172,275 |
| Jul 13, 2025 | 21.70 | 21.80 | 21.10 | 21.20 | 21.20 | -2.75% | 294,291 |
| Jul 10, 2025 | 21.00 | 22.10 | 20.80 | 21.80 | 21.80 | 4.31% | 297,953 |
| Jul 9, 2025 | 20.10 | 21.40 | 20.00 | 20.90 | 20.90 | 5.56% | 369,431 |
| Jul 8, 2025 | 20.10 | 20.30 | 19.50 | 19.80 | 19.80 | -2.46% | 132,920 |
| Jul 7, 2025 | 20.50 | 20.60 | 20.20 | 20.30 | 20.30 | 0.50% | 134,379 |
| Jul 3, 2025 | 20.30 | 20.40 | 20.10 | 20.20 | 20.20 | - | 105,787 |
| Jul 2, 2025 | 20.00 | 20.50 | 20.00 | 20.20 | 20.20 | 1.00% | 135,858 |
| Jun 30, 2025 | 20.10 | 20.20 | 19.80 | 20.00 | 20.00 | -0.50% | 70,798 |
| Jun 29, 2025 | 20.10 | 20.40 | 19.60 | 20.10 | 20.10 | -0.99% | 188,933 |
| Jun 26, 2025 | 20.30 | 20.40 | 19.60 | 20.30 | 20.30 | 1.50% | 184,039 |
| Jun 25, 2025 | 19.10 | 20.20 | 19.00 | 20.00 | 20.00 | 6.95% | 117,012 |
| Jun 24, 2025 | 19.00 | 19.00 | 18.60 | 18.70 | 18.70 | 1.08% | 88,698 |