FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh · Delayed Price · Currency is BDT 18.10
+0.40 (2.26%)
At close: Oct 30, 2025
DSE:FARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 18.40 | 18.70 | 18.20 | 18.60 | 18.60 | 1.09% | 107,109 |
| Oct 16, 2025 | 19.00 | 19.40 | 18.00 | 18.40 | 18.40 | -2.13% | 60,731 |
| Oct 15, 2025 | 19.30 | 19.40 | 18.70 | 18.80 | 18.80 | -2.59% | 52,954 |
| Oct 14, 2025 | 20.30 | 20.30 | 19.10 | 19.30 | 19.30 | -2.53% | 87,371 |
| Oct 13, 2025 | 20.30 | 20.30 | 19.70 | 19.80 | 19.80 | 0.51% | 45,589 |
| Oct 12, 2025 | 20.10 | 20.50 | 19.50 | 19.70 | 19.70 | -2.48% | 82,163 |
| Oct 9, 2025 | 20.60 | 20.90 | 20.10 | 20.20 | 20.20 | -1.46% | 79,460 |
| Oct 8, 2025 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -2.38% | 63,894 |
| Oct 7, 2025 | 22.00 | 22.00 | 20.90 | 21.00 | 21.00 | -4.55% | 181,163 |
| Oct 6, 2025 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | 1.38% | 281,410 |
| Oct 5, 2025 | 20.90 | 21.90 | 20.90 | 21.70 | 21.70 | 3.83% | 209,762 |
| Sep 30, 2025 | 20.70 | 21.30 | 20.70 | 20.90 | 20.90 | 0.48% | 67,505 |
| Sep 29, 2025 | 20.90 | 21.00 | 20.70 | 20.80 | 20.80 | - | 70,592 |
| Sep 28, 2025 | 21.40 | 21.40 | 20.70 | 20.80 | 20.80 | -2.80% | 59,150 |
| Sep 25, 2025 | 21.30 | 21.90 | 21.20 | 21.40 | 21.40 | 0.94% | 131,216 |
| Sep 24, 2025 | 20.80 | 21.50 | 20.50 | 21.20 | 21.20 | 2.42% | 121,756 |
| Sep 23, 2025 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | 0.98% | 66,214 |
| Sep 22, 2025 | 21.10 | 21.20 | 20.40 | 20.50 | 20.50 | -3.30% | 107,357 |
| Sep 21, 2025 | 22.20 | 22.20 | 21.00 | 21.20 | 21.20 | -3.20% | 149,577 |
| Sep 18, 2025 | 22.30 | 22.30 | 21.80 | 21.90 | 21.90 | -1.79% | 74,854 |
| Sep 17, 2025 | 22.10 | 22.60 | 22.10 | 22.30 | 22.30 | 0.90% | 136,045 |
| Sep 16, 2025 | 22.20 | 22.40 | 21.90 | 22.10 | 22.10 | 0.45% | 144,578 |
| Sep 15, 2025 | 22.80 | 22.80 | 21.90 | 22.00 | 22.00 | -0.90% | 167,928 |
| Sep 14, 2025 | 23.00 | 23.10 | 21.90 | 22.20 | 22.20 | -3.06% | 201,221 |
| Sep 11, 2025 | 22.60 | 23.20 | 21.40 | 22.90 | 22.90 | 1.33% | 326,311 |
| Sep 10, 2025 | 23.30 | 23.50 | 22.50 | 22.60 | 22.60 | -1.74% | 565,817 |
| Sep 9, 2025 | 23.60 | 23.80 | 22.80 | 23.00 | 23.00 | -2.54% | 418,562 |
| Sep 8, 2025 | 23.30 | 24.30 | 23.00 | 23.60 | 23.60 | 2.61% | 1,276,738 |
| Sep 7, 2025 | 23.20 | 23.30 | 22.90 | 23.00 | 23.00 | -0.86% | 597,089 |
| Sep 4, 2025 | 23.70 | 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 |