Fareast Finance & Investment Limited (DSE:FAREASTFIN)
Bangladesh · Delayed Price · Currency is BDT 3.400
-0.100 (-2.86%)
At close: Aug 7, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 3.50 | 3.50 | 3.10 | 3.10 | 3.10 | -8.82% | 326,035 |
| Aug 10, 2025 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | - | 25,508 |
| Aug 7, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 77,667 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 38,506 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.50 | 3.60 | 3.60 | -5.26% | 22,921 |
| Aug 3, 2025 | 3.60 | 3.90 | 3.50 | 3.80 | 3.80 | 2.70% | 295,634 |
| Jul 31, 2025 | 3.40 | 3.70 | 3.10 | 3.70 | 3.70 | 8.82% | 293,053 |
| Jul 30, 2025 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 410,006 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -5.13% | 252,384 |
| Jul 28, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 167,989 |
| Jul 27, 2025 | 3.80 | 4.00 | 3.70 | 3.90 | 3.90 | 2.63% | 171,853 |
| Jul 24, 2025 | 3.50 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 738,746 |
| Jul 23, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 109,116 |
| Jul 22, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 29,870 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | -5.56% | 190,100 |
| Jul 20, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 209,975 |
| Jul 17, 2025 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 146,910 |
| Jul 16, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 203,295 |
| Jul 15, 2025 | 3.50 | 3.60 | 3.30 | 3.60 | 3.60 | 5.88% | 207,265 |
| Jul 14, 2025 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 180,952 |
| Jul 13, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | - | 270,417 |
| Jul 10, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | - | 139,260 |
| Jul 9, 2025 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | - | 91,749 |
| Jul 8, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | - | 41,211 |
| Jul 7, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 295,050 |
| Jul 3, 2025 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | -7.69% | 356,006 |
| Jul 2, 2025 | 3.60 | 3.90 | 3.50 | 3.90 | 3.90 | 5.41% | 109,782 |
| Jun 30, 2025 | 3.30 | 3.70 | 3.30 | 3.70 | 3.70 | 5.71% | 99,430 |
| Jun 29, 2025 | 3.40 | 3.60 | 3.20 | 3.50 | 3.50 | 2.94% | 465,479 |
| Jun 26, 2025 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | -5.56% | 166,539 |
| Jun 25, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 158,875 |
| Jun 24, 2025 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | 2.78% | 73,307 |
| Jun 23, 2025 | 3.60 | 3.80 | 3.50 | 3.60 | 3.60 | -5.26% | 190,732 |
| Jun 22, 2025 | 4.00 | 4.20 | 3.80 | 3.80 | 3.80 | -9.52% | 237,845 |
| Jun 19, 2025 | 4.40 | 4.40 | 4.00 | 4.20 | 4.20 | - | 491,804 |
| Jun 18, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -4.55% | 230,508 |
| Jun 17, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 290,651 |
| Jun 16, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 211,335 |
| Jun 15, 2025 | 4.40 | 4.70 | 4.40 | 4.60 | 4.60 | 4.55% | 357,015 |
| Jun 4, 2025 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | - | 1,338,163 |
| Jun 3, 2025 | 4.50 | 4.50 | 4.20 | 4.40 | 4.40 | - | 771,138 |
| Jun 2, 2025 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | - | 586,556 |
| May 29, 2025 | 4.20 | 4.50 | 4.20 | 4.40 | 4.40 | 2.33% | 1,034,256 |
| May 28, 2025 | 4.20 | 4.50 | 4.10 | 4.30 | 4.30 | -4.44% | 3,747,203 |
| May 27, 2025 | 4.70 | 5.00 | 4.40 | 4.50 | 4.50 | -4.26% | 1,368,020 |
| May 26, 2025 | 4.40 | 4.70 | 4.30 | 4.70 | 4.70 | 9.30% | 1,303,381 |
| May 25, 2025 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | - | 807,621 |
| May 24, 2025 | 4.30 | 4.40 | 4.00 | 4.30 | 4.30 | 4.88% | 1,033,575 |
| May 22, 2025 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | - | 1,711,156 |
| May 21, 2025 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | - | 742,298 |