FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh · Delayed Price · Currency is BDT 16.70
+0.20 (1.21%)
At close: Sep 24, 2026
DSE:FARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 19.70 | 19.90 | 18.30 | 18.70 | 18.70 | -5.08% | 5,133,266 |
| Aug 18, 2026 | 19.70 | 20.70 | 19.50 | 19.70 | 19.70 | 0.51% | 3,471,812 |
| Aug 17, 2026 | 20.50 | 20.90 | 19.30 | 19.60 | 19.60 | -4.39% | 4,486,335 |
| Aug 16, 2026 | 22.30 | 22.50 | 20.20 | 20.50 | 20.50 | -8.07% | 3,645,915 |
| 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 |