DSE:FARCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	18.70	19.40	18.60	19.10	19.10	3.24%	843,090
Jun 1, 2026	18.50	18.60	18.10	18.50	18.50	0.54%	667,347
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