Fareast Finance & Investment Limited (DSE:FAREASTFIN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
1.200
+0.100 (9.09%)
At close: Sep 25, 2025

DSE:FAREASTFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20251.101.201.101.201.209.09%442,092
Sep 24, 20251.201.201.101.101.10-8.33%642,216
Sep 23, 20251.201.301.201.201.20-7.69%424,316
Sep 22, 20251.201.301.201.301.308.33%67,699
Sep 21, 20251.301.401.201.201.20-7.69%448,371
Sep 18, 20251.301.401.301.301.30-775,061
Sep 17, 20251.401.401.301.301.30-7.14%1,006,672
Sep 16, 20251.501.501.401.401.40-6.67%351,631
Sep 15, 20251.501.501.401.501.507.14%203,888
Sep 14, 20251.501.601.401.401.40-6.67%1,236,369
Sep 11, 20251.701.701.501.501.50-6.25%1,094,094
Sep 10, 20251.701.701.601.601.60-1,095,961
Sep 9, 20251.601.701.601.601.60-734,298
Sep 8, 20251.701.801.601.601.60-5.88%531,301
Sep 7, 20251.601.701.601.701.706.25%638,635
Sep 4, 20251.501.601.501.601.60-739,288
Sep 3, 20251.701.701.601.601.60-5.88%611,538
Sep 2, 20251.801.801.701.701.70-5.56%690,158
Sep 1, 20251.902.001.801.801.80-5.26%1,176,510
Aug 31, 20252.002.101.901.901.90-5.00%1,446,784
Aug 28, 20252.102.101.902.002.00-4.76%2,304,333
Aug 27, 20252.102.302.102.102.10-8.70%3,177,495
Aug 26, 20252.302.302.302.302.30-8.00%56,504
Aug 25, 20252.502.502.502.502.50-7.41%132,615
Aug 24, 20252.702.702.702.702.70-6.90%46,658
Aug 21, 20253.003.002.802.902.90-149,322
Aug 20, 20252.903.102.902.902.90-100,252
Aug 19, 20253.103.102.902.902.90-3.33%126,658
Aug 18, 20253.103.102.903.003.003.45%123,330
Aug 17, 20253.203.202.902.902.90-6.45%208,549
Aug 14, 20253.203.302.903.103.10-3.13%231,901
Aug 13, 20253.303.303.003.203.206.67%35,473
Aug 12, 20253.203.203.003.003.00-3.23%587,791
Aug 11, 20253.503.503.103.103.10-8.82%326,035
Aug 10, 20253.603.603.303.403.40-25,508
Aug 7, 20253.603.603.403.403.40-2.86%77,667
Aug 6, 20253.603.603.403.503.50-2.78%38,506
Aug 4, 20253.903.903.503.603.60-5.26%22,921
Aug 3, 20253.603.903.503.803.802.70%295,634
Jul 31, 20253.403.703.103.703.708.82%293,053
Jul 30, 20253.703.703.403.403.40-8.11%410,006
Jul 29, 20253.803.803.603.703.70-5.13%252,384
Jul 28, 20253.904.003.803.903.90-167,989
Jul 27, 20253.804.003.703.903.902.63%171,853
Jul 24, 20253.503.803.503.803.808.57%738,746
Jul 23, 20253.503.603.403.503.50-109,116
Jul 22, 20253.403.503.403.503.502.94%29,870
Jul 21, 20253.603.603.303.403.40-5.56%190,100
Jul 20, 20253.603.703.603.603.60-209,975
Jul 17, 20253.503.703.503.603.602.86%146,910