FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh · Delayed Price · Currency is BDT 16.60
-0.10 (-0.60%)
At close: Nov 3, 2026
DSE:FARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 17.50 | 17.50 | 16.50 | 16.60 | 16.60 | -0.60% | 3,559,506 |
| Nov 2, 2026 | 16.70 | 17.00 | 16.50 | 16.70 | 16.70 | - | 3,016,075 |
| Nov 1, 2026 | 16.20 | 17.00 | 15.90 | 16.70 | 16.70 | 3.73% | 2,579,989 |
| Oct 29, 2026 | 16.30 | 16.50 | 15.70 | 16.10 | 16.10 | - | 3,050,084 |
| Oct 28, 2026 | 16.90 | 16.90 | 15.80 | 16.10 | 16.10 | -3.01% | 3,819,109 |
| Oct 27, 2026 | 15.70 | 16.90 | 15.60 | 16.60 | 16.60 | 6.41% | 3,716,256 |
| Oct 26, 2026 | 16.50 | 16.50 | 15.50 | 15.60 | 15.60 | -4.88% | 1,393,503 |
| Oct 25, 2026 | 16.20 | 16.90 | 16.10 | 16.40 | 16.40 | 2.50% | 3,853,449 |
| Oct 19, 2026 | 15.70 | 16.30 | 15.50 | 16.00 | 16.00 | 1.91% | 3,018,837 |
| Oct 17, 2026 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 394,791 |
| Oct 15, 2026 | 15.80 | 16.20 | 15.50 | 15.90 | 15.90 | 1.27% | 2,147,959 |
| Oct 14, 2026 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 3.97% | 1,554,201 |
| Oct 13, 2026 | 15.10 | 15.40 | 14.90 | 15.10 | 15.10 | 1.34% | 722,224 |
| Oct 12, 2026 | 15.20 | 15.20 | 14.40 | 14.90 | 14.90 | -1.97% | 1,831,964 |
| Oct 11, 2026 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -1.94% | 1,392,027 |
| Oct 8, 2026 | 15.40 | 15.80 | 15.30 | 15.50 | 15.50 | 1.31% | 1,790,065 |
| Oct 7, 2026 | 15.30 | 15.60 | 15.20 | 15.30 | 15.30 | - | 1,068,407 |
| Oct 6, 2026 | 15.30 | 15.70 | 15.20 | 15.30 | 15.30 | - | 1,926,650 |
| Oct 5, 2026 | 15.30 | 15.80 | 15.20 | 15.30 | 15.30 | -1.29% | 1,980,905 |
| Oct 4, 2026 | 15.60 | 15.80 | 15.40 | 15.50 | 15.50 | - | 1,675,735 |
| Oct 1, 2026 | 16.10 | 16.70 | 15.40 | 15.50 | 15.50 | -3.13% | 1,927,993 |
| Sep 30, 2026 | 15.70 | 16.40 | 15.70 | 16.00 | 16.00 | 2.56% | 4,162,643 |
| Sep 29, 2026 | 15.50 | 15.80 | 15.40 | 15.60 | 15.60 | 1.30% | 1,233,475 |
| Sep 28, 2026 | 15.80 | 16.00 | 15.30 | 15.40 | 15.40 | -2.53% | 2,751,644 |
| Sep 27, 2026 | 16.70 | 16.70 | 15.70 | 15.80 | 15.80 | -5.39% | 3,052,699 |
| Sep 24, 2026 | 16.70 | 17.30 | 16.60 | 16.70 | 16.70 | 1.21% | 5,805,221 |
| Sep 23, 2026 | 16.50 | 16.60 | 15.80 | 16.50 | 16.50 | 3.77% | 4,107,851 |
| Sep 22, 2026 | 16.20 | 16.40 | 15.80 | 15.90 | 15.90 | -1.24% | 2,751,076 |
| Sep 21, 2026 | 16.70 | 16.70 | 15.90 | 16.10 | 16.10 | -1.83% | 4,697,419 |
| Sep 20, 2026 | 15.70 | 16.60 | 15.70 | 16.40 | 16.40 | 5.13% | 3,950,231 |
| Sep 17, 2026 | 15.00 | 16.10 | 14.60 | 15.60 | 15.60 | 4.00% | 4,149,665 |
| Sep 16, 2026 | 15.20 | 15.50 | 14.90 | 15.00 | 15.00 | -0.66% | 2,501,552 |
| Sep 15, 2026 | 14.60 | 15.20 | 14.60 | 15.10 | 15.10 | 4.14% | 1,532,090 |
| Sep 14, 2026 | 14.60 | 15.10 | 14.30 | 14.50 | 14.50 | 0.69% | 2,064,260 |
| Sep 13, 2026 | 14.90 | 15.00 | 14.30 | 14.40 | 14.40 | -2.70% | 1,895,296 |
| Sep 10, 2026 | 15.20 | 15.70 | 14.70 | 14.80 | 14.80 | -2.63% | 1,876,846 |
| Sep 9, 2026 | 15.00 | 15.60 | 14.60 | 15.20 | 15.20 | 2.01% | 2,203,478 |
| Sep 8, 2026 | 14.90 | 16.20 | 14.80 | 14.90 | 14.90 | -5.10% | 2,872,222 |
| Sep 7, 2026 | 15.70 | 15.80 | 14.40 | 15.70 | 15.70 | 6.80% | 3,076,043 |
| Sep 6, 2026 | 15.90 | 16.00 | 14.60 | 14.70 | 14.70 | -7.55% | 2,743,500 |
| Sep 3, 2026 | 15.90 | 17.20 | 15.60 | 15.90 | 15.90 | -6.47% | 3,550,437 |
| Sep 2, 2026 | 17.20 | 17.30 | 16.90 | 17.00 | 17.00 | 0.59% | 3,164,248 |
| Sep 1, 2026 | 17.00 | 17.30 | 16.80 | 16.90 | 16.90 | 1.81% | 2,482,026 |
| Aug 31, 2026 | 16.80 | 17.20 | 16.40 | 16.60 | 16.60 | -1.19% | 3,033,423 |
| Aug 30, 2026 | 17.20 | 17.50 | 16.70 | 16.80 | 16.80 | -2.33% | 3,743,786 |
| Aug 27, 2026 | 17.00 | 17.80 | 16.90 | 17.20 | 17.20 | 1.18% | 3,127,011 |
| Aug 25, 2026 | 17.70 | 18.00 | 16.60 | 17.00 | 17.00 | -3.95% | 4,532,628 |
| Aug 24, 2026 | 21.50 | 21.50 | 17.70 | 17.70 | 17.70 | -9.69% | 9,929,614 |
| Aug 23, 2026 | 19.00 | 20.10 | 18.80 | 19.60 | 19.60 | 3.70% | 11,891,289 |
| Aug 20, 2026 | 18.90 | 19.50 | 18.70 | 18.90 | 18.90 | 1.07% | 3,069,601 |