FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh · Delayed Price · Currency is BDT 24.20
0.00 (0.00%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 18.50 | 18.70 | 18.40 | 18.50 | 18.50 | - | 33,169 |
| Jun 22, 2025 | 19.10 | 19.20 | 18.30 | 18.50 | 18.50 | -3.65% | 94,012 |
| Jun 19, 2025 | 19.80 | 19.80 | 19.10 | 19.20 | 19.20 | -2.04% | 160,364 |
| Jun 18, 2025 | 19.60 | 19.80 | 19.50 | 19.60 | 19.60 | 0.51% | 92,982 |
| Jun 17, 2025 | 20.20 | 20.20 | 19.40 | 19.50 | 19.50 | -2.99% | 85,648 |
| Jun 16, 2025 | 19.80 | 20.20 | 19.70 | 20.10 | 20.10 | 2.55% | 76,799 |
| Jun 15, 2025 | 19.10 | 19.90 | 19.10 | 19.60 | 19.60 | -1.01% | 106,442 |
| Jun 4, 2025 | 19.30 | 19.90 | 19.30 | 19.80 | 19.80 | 1.54% | 52,420 |
| Jun 3, 2025 | 19.60 | 19.90 | 19.40 | 19.50 | 19.50 | -1.52% | 62,432 |
| Jun 2, 2025 | 19.60 | 20.00 | 19.60 | 19.80 | 19.80 | - | 69,494 |
| Jun 1, 2025 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | 0.51% | 31,565 |
| May 29, 2025 | 19.70 | 19.90 | 19.40 | 19.70 | 19.70 | - | 85,152 |
| May 28, 2025 | 19.70 | 20.00 | 19.60 | 19.70 | 19.70 | -1.50% | 90,005 |
| May 27, 2025 | 20.20 | 20.90 | 19.90 | 20.00 | 20.00 | -1.96% | 207,583 |
| May 26, 2025 | 20.00 | 20.70 | 20.00 | 20.40 | 20.40 | 1.49% | 180,753 |
| May 25, 2025 | 20.30 | 20.40 | 19.70 | 20.10 | 20.10 | -0.50% | 119,088 |
| May 24, 2025 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | - | 137,954 |
| May 22, 2025 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | 0.50% | 117,044 |
| May 21, 2025 | 20.50 | 20.50 | 20.00 | 20.10 | 20.10 | 0.50% | 138,015 |
| May 20, 2025 | 21.00 | 21.00 | 19.60 | 20.00 | 20.00 | -2.44% | 274,844 |
| May 19, 2025 | 21.30 | 21.40 | 20.40 | 20.50 | 20.50 | -1.91% | 125,100 |
| May 18, 2025 | 21.20 | 21.40 | 20.70 | 20.90 | 20.90 | -1.42% | 108,698 |
| May 15, 2025 | 21.80 | 22.00 | 21.00 | 21.20 | 21.20 | -2.30% | 204,053 |
| May 14, 2025 | 21.70 | 22.30 | 21.00 | 21.70 | 21.70 | -0.91% | 54,560 |