FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh · Delayed Price · Currency is BDT 18.40
0.00 (0.00%)
At close: May 24, 2026
DSE:FARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 18.50 | 18.70 | 18.00 | 18.40 | 18.40 | - | 589,807 |
| May 23, 2026 | 18.90 | 19.40 | 18.30 | 18.40 | 18.40 | -3.66% | 737,833 |
| May 21, 2026 | 19.10 | 19.30 | 17.90 | 19.10 | 19.10 | 4.37% | 739,599 |
| May 20, 2026 | 18.30 | 19.20 | 18.00 | 18.30 | 18.30 | -2.14% | 532,188 |
| May 19, 2026 | 18.70 | 19.80 | 17.90 | 18.70 | 18.70 | -4.10% | 1,181,066 |
| May 18, 2026 | 19.50 | 21.20 | 19.40 | 19.50 | 19.50 | -1.02% | 2,403,889 |
| May 17, 2026 | 18.50 | 19.90 | 18.00 | 19.70 | 19.70 | 6.49% | 1,783,820 |
| May 14, 2026 | 17.70 | 18.70 | 17.30 | 18.50 | 18.50 | 4.52% | 1,586,476 |
| May 13, 2026 | 17.70 | 18.00 | 16.70 | 17.70 | 17.70 | 4.73% | 998,910 |
| May 12, 2026 | 16.90 | 17.00 | 16.30 | 16.90 | 16.90 | 2.42% | 409,021 |
| May 11, 2026 | 17.00 | 17.00 | 16.30 | 16.50 | 16.50 | -1.20% | 199,214 |
| May 10, 2026 | 16.10 | 16.90 | 15.70 | 16.70 | 16.70 | 5.03% | 378,256 |
| May 7, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | - | 137,273 |
| May 6, 2026 | 16.00 | 16.30 | 15.60 | 15.90 | 15.90 | - | 378,084 |
| May 5, 2026 | 16.70 | 16.70 | 15.90 | 15.90 | 15.90 | -3.64% | 178,932 |
| May 4, 2026 | 15.80 | 17.00 | 15.80 | 16.50 | 16.50 | 6.45% | 427,550 |
| May 3, 2026 | 15.10 | 15.60 | 14.10 | 15.50 | 15.50 | 2.65% | 249,523 |
| Apr 30, 2026 | 15.10 | 15.30 | 14.90 | 15.10 | 15.10 | -0.66% | 154,874 |
| Apr 29, 2026 | 15.20 | 15.40 | 14.60 | 15.20 | 15.20 | 2.01% | 214,142 |
| Apr 28, 2026 | 14.90 | 15.90 | 14.50 | 14.90 | 14.90 | -5.70% | 279,858 |
| Apr 27, 2026 | 16.40 | 16.50 | 15.70 | 15.80 | 15.80 | -3.07% | 308,966 |
| Apr 26, 2026 | 16.60 | 16.70 | 16.30 | 16.30 | 16.30 | -1.81% | 212,911 |
| Apr 23, 2026 | 17.10 | 17.30 | 16.50 | 16.60 | 16.60 | -2.92% | 202,336 |
| Apr 22, 2026 | 17.10 | 17.90 | 16.90 | 17.10 | 17.10 | - | 504,058 |
| Apr 21, 2026 | 17.30 | 17.40 | 16.90 | 17.10 | 17.10 | 0.59% | 338,168 |
| Apr 20, 2026 | 16.90 | 17.20 | 16.70 | 17.00 | 17.00 | 1.19% | 267,380 |
| Apr 19, 2026 | 17.10 | 17.20 | 16.70 | 16.80 | 16.80 | -1.75% | 288,196 |
| Apr 16, 2026 | 18.00 | 18.00 | 17.00 | 17.10 | 17.10 | -4.47% | 470,203 |
| Apr 15, 2026 | 17.90 | 18.30 | 17.30 | 17.90 | 17.90 | 4.07% | 798,898 |
| Apr 13, 2026 | 16.40 | 17.50 | 16.30 | 17.20 | 17.20 | 6.83% | 1,041,376 |
| Apr 12, 2026 | 16.20 | 16.20 | 15.70 | 16.10 | 16.10 | 0.63% | 151,814 |
| Apr 9, 2026 | 16.60 | 16.60 | 15.90 | 16.00 | 16.00 | -3.61% | 232,123 |
| Apr 8, 2026 | 16.50 | 16.80 | 16.30 | 16.60 | 16.60 | 3.11% | 501,099 |
| Apr 7, 2026 | 16.10 | 16.30 | 15.40 | 16.10 | 16.10 | 5.23% | 343,990 |
| Apr 6, 2026 | 15.80 | 16.30 | 15.10 | 15.30 | 15.30 | -3.16% | 324,557 |
| Apr 5, 2026 | 17.00 | 17.00 | 15.60 | 15.80 | 15.80 | -7.06% | 401,073 |
| Apr 2, 2026 | 16.60 | 17.80 | 16.40 | 17.00 | 17.00 | 4.29% | 1,039,251 |
| Apr 1, 2026 | 16.30 | 16.30 | 14.90 | 16.30 | 16.30 | 9.40% | 823,328 |
| Mar 31, 2026 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | -0.67% | 134,976 |
| Mar 30, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -1.96% | 175,910 |
| Mar 29, 2026 | 14.90 | 15.60 | 14.70 | 15.30 | 15.30 | 4.79% | 326,320 |
| Mar 25, 2026 | 14.50 | 14.80 | 14.20 | 14.60 | 14.60 | 2.82% | 141,906 |
| Mar 24, 2026 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | -1.39% | 45,722 |
| Mar 16, 2026 | 14.40 | 14.50 | 14.20 | 14.40 | 14.40 | - | 68,858 |
| Mar 15, 2026 | 14.00 | 14.50 | 14.00 | 14.40 | 14.40 | 0.70% | 79,415 |
| Mar 12, 2026 | 13.70 | 14.50 | 13.70 | 14.30 | 14.30 | 4.38% | 84,274 |
| Mar 11, 2026 | 13.60 | 13.90 | 13.50 | 13.70 | 13.70 | 1.48% | 76,400 |
| Mar 10, 2026 | 13.70 | 13.80 | 13.40 | 13.50 | 13.50 | - | 74,789 |
| Mar 9, 2026 | 13.40 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 34,045 |
| Mar 8, 2026 | 13.40 | 13.40 | 13.00 | 13.30 | 13.30 | -1.48% | 68,606 |