FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh · Delayed Price · Currency is BDT 22.30
-0.70 (-3.04%)
At close: Aug 13, 2026
DSE:FARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 22.30 | 23.40 | 22.20 | 22.30 | 22.30 | -3.04% | 2,036,824 |
| Aug 12, 2026 | 23.90 | 24.10 | 22.70 | 23.00 | 23.00 | -3.36% | 1,886,202 |
| Aug 11, 2026 | 24.00 | 24.30 | 23.60 | 23.80 | 23.80 | -0.42% | 971,442 |
| Aug 10, 2026 | 23.90 | 24.30 | 23.60 | 23.90 | 23.90 | 0.84% | 1,206,031 |
| Aug 9, 2026 | 24.50 | 24.50 | 23.50 | 23.70 | 23.70 | -2.87% | 1,172,249 |
| Aug 6, 2026 | 24.40 | 25.60 | 24.00 | 24.40 | 24.40 | -2.40% | 2,047,750 |
| Aug 4, 2026 | 24.80 | 25.30 | 24.60 | 25.00 | 25.00 | 1.63% | 2,275,590 |
| Aug 3, 2026 | 24.80 | 25.20 | 24.20 | 24.60 | 24.60 | - | 2,188,072 |
| Aug 2, 2026 | 23.50 | 25.90 | 23.50 | 24.60 | 24.60 | -0.40% | 2,390,145 |
| Jul 30, 2026 | 23.10 | 25.50 | 23.10 | 24.70 | 24.70 | - | 2,379,761 |
| Jul 29, 2026 | 24.80 | 26.10 | 24.50 | 24.70 | 24.70 | -4.26% | 3,648,469 |
| Jul 28, 2026 | 25.50 | 28.00 | 25.50 | 25.80 | 25.80 | -1.53% | 4,297,078 |
| Jul 27, 2026 | 23.50 | 26.20 | 23.50 | 26.20 | 26.20 | 9.62% | 5,014,120 |
| Jul 26, 2026 | 24.00 | 24.60 | 23.70 | 23.90 | 23.90 | -2.05% | 1,049,949 |
| Jul 23, 2026 | 25.10 | 25.50 | 24.10 | 24.40 | 24.40 | -2.01% | 1,402,066 |
| Jul 22, 2026 | 24.10 | 25.20 | 24.10 | 24.90 | 24.90 | 2.47% | 1,899,185 |
| Jul 21, 2026 | 25.00 | 25.40 | 24.10 | 24.30 | 24.30 | -2.41% | 1,885,047 |
| Jul 20, 2026 | 24.00 | 25.30 | 23.40 | 24.90 | 24.90 | 3.75% | 2,600,128 |
| Jul 19, 2026 | 23.20 | 24.30 | 22.70 | 24.00 | 24.00 | 4.35% | 2,199,673 |
| Jul 16, 2026 | 21.80 | 23.20 | 21.30 | 23.00 | 23.00 | 6.98% | 3,045,389 |
| Jul 15, 2026 | 21.60 | 22.10 | 21.10 | 21.50 | 21.50 | -0.92% | 959,008 |
| Jul 14, 2026 | 19.70 | 21.80 | 19.70 | 21.70 | 21.70 | 9.05% | 2,062,072 |
| Jul 13, 2026 | 20.50 | 20.80 | 19.70 | 19.90 | 19.90 | -2.93% | 994,900 |
| Jul 12, 2026 | 21.30 | 21.30 | 19.80 | 20.50 | 20.50 | -2.84% | 509,944 |
| Jul 9, 2026 | 21.10 | 21.30 | 19.80 | 21.10 | 21.10 | 6.57% | 1,792,385 |
| Jul 8, 2026 | 19.80 | 20.50 | 18.80 | 19.80 | 19.80 | 4.76% | 1,091,726 |
| Jul 7, 2026 | 19.40 | 19.40 | 18.90 | 18.90 | 18.90 | -1.56% | 235,494 |
| Jul 6, 2026 | 19.20 | 19.50 | 19.00 | 19.20 | 19.20 | 0.52% | 519,153 |
| Jul 5, 2026 | 19.40 | 19.50 | 18.90 | 19.10 | 19.10 | -0.52% | 503,391 |
| Jul 2, 2026 | 19.60 | 19.60 | 19.10 | 19.20 | 19.20 | -1.54% | 391,675 |
| Jun 30, 2026 | 18.60 | 19.70 | 18.50 | 19.50 | 19.50 | 5.41% | 938,994 |
| Jun 29, 2026 | 18.90 | 19.00 | 18.30 | 18.50 | 18.50 | -1.60% | 209,146 |
| Jun 28, 2026 | 18.50 | 19.00 | 18.30 | 18.80 | 18.80 | 1.62% | 204,138 |
| Jun 25, 2026 | 18.50 | 18.60 | 18.20 | 18.50 | 18.50 | - | 209,773 |
| Jun 24, 2026 | 18.50 | 18.60 | 18.10 | 18.50 | 18.50 | 2.21% | 174,732 |
| Jun 23, 2026 | 18.10 | 18.40 | 17.70 | 18.10 | 18.10 | -0.55% | 237,328 |
| Jun 22, 2026 | 18.70 | 18.80 | 17.90 | 18.20 | 18.20 | -2.67% | 206,549 |
| Jun 21, 2026 | 19.20 | 19.40 | 18.60 | 18.70 | 18.70 | -2.09% | 308,278 |
| Jun 18, 2026 | 19.10 | 19.30 | 19.00 | 19.10 | 19.10 | -0.52% | 246,093 |
| Jun 17, 2026 | 19.20 | 19.70 | 18.90 | 19.20 | 19.20 | 1.05% | 570,582 |
| Jun 16, 2026 | 18.60 | 19.20 | 18.60 | 19.00 | 19.00 | 1.06% | 461,793 |
| Jun 15, 2026 | 19.10 | 19.30 | 18.70 | 18.80 | 18.80 | -0.53% | 332,853 |
| Jun 14, 2026 | 18.90 | 19.10 | 18.50 | 18.90 | 18.90 | - | 364,882 |
| Jun 11, 2026 | 19.20 | 19.30 | 18.70 | 18.90 | 18.90 | -2.07% | 332,992 |
| Jun 10, 2026 | 18.80 | 19.80 | 18.60 | 19.30 | 19.30 | 3.76% | 1,089,613 |
| Jun 9, 2026 | 18.40 | 18.70 | 18.30 | 18.60 | 18.60 | 1.09% | 217,705 |
| Jun 8, 2026 | 18.60 | 18.80 | 18.30 | 18.40 | 18.40 | -1.08% | 253,766 |
| Jun 7, 2026 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | -0.53% | 299,286 |
| Jun 4, 2026 | 18.70 | 19.00 | 18.50 | 18.70 | 18.70 | -1.06% | 558,040 |
| Jun 3, 2026 | 19.20 | 19.30 | 18.60 | 18.90 | 18.90 | -1.05% | 528,558 |