DSE:FAREASTFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	84,038
Dec 30, 2025	0.55	0.63	0.55	0.60	0.60	-1.64%	77,698
Dec 29, 2025	0.60	0.62	0.60	0.61	0.61	-	95,467
Dec 28, 2025	0.60	0.62	0.60	0.61	0.61	5.17%	182,150
Dec 24, 2025	0.64	0.65	0.58	0.58	0.58	-9.38%	1,146,901
Dec 23, 2025	0.70	0.71	0.63	0.64	0.64	-8.57%	577,535
Dec 22, 2025	0.70	0.71	0.64	0.70	0.70	6.06%	69,873
Dec 21, 2025	0.61	0.69	0.61	0.66	0.66	-	29,131
Dec 18, 2025	0.66	0.70	0.64	0.66	0.66	3.13%	66,740
Dec 17, 2025	0.62	0.70	0.62	0.64	0.64	-4.48%	89,483
Dec 15, 2025	0.65	0.68	0.61	0.67	0.67	3.08%	410,032
Dec 14, 2025	0.73	0.73	0.63	0.65	0.65	-7.14%	115,328
Dec 11, 2025	0.72	0.73	0.68	0.70	0.70	-2.78%	243,954
Dec 10, 2025	0.77	0.77	0.70	0.72	0.72	2.86%	398,713
Dec 9, 2025	0.70	0.74	0.64	0.70	0.70	-1.41%	679,378
Dec 8, 2025	0.70	0.74	0.70	0.71	0.71	5.97%	142,662
Dec 7, 2025	0.55	0.67	0.55	0.67	0.67	9.84%	558,091
Dec 4, 2025	0.61	0.70	0.59	0.61	0.61	-7.58%	1,654,822
Dec 3, 2025	0.66	0.66	0.66	0.66	0.66	-9.59%	572,500
Dec 2, 2025	0.73	0.73	0.73	0.73	0.73	-9.88%	137,833
Dec 1, 2025	0.81	0.85	0.81	0.81	0.81	-10.00%	463,667
Nov 30, 2025	0.90	0.90	0.90	0.90	0.90	-10.00%	96,041
Nov 27, 2025	1.10	1.10	1.00	1.00	1.00	-9.09%	506,857
Nov 26, 2025	1.00	1.20	1.00	1.10	1.10	-	428,316
Nov 25, 2025	1.10	1.20	1.10	1.10	1.10	-	1,199,112
Nov 24, 2025	1.10	1.10	1.00	1.10	1.10	8.91%	534,289
Nov 23, 2025	0.93	1.02	0.90	1.01	1.01	8.60%	305,109
Nov 20, 2025	0.96	0.97	0.92	0.93	0.93	5.68%	775,522
Nov 19, 2025	0.87	0.88	0.87	0.88	0.88	10.00%	67,456
Nov 18, 2025	0.70	0.80	0.70	0.80	0.80	9.59%	78,528
Nov 17, 2025	0.71	0.73	0.66	0.73	0.73	10.61%	221,120
Nov 16, 2025	0.67	0.68	0.61	0.66	0.66	6.45%	71,306
Nov 13, 2025	0.61	0.73	0.61	0.62	0.62	-7.46%	46,719
Nov 12, 2025	0.71	0.75	0.64	0.67	0.67	-5.63%	81,658
Nov 11, 2025	0.63	0.74	0.63	0.71	0.71	4.41%	288,962
Nov 10, 2025	0.79	0.79	0.68	0.68	0.68	-10.53%	251,978
Nov 9, 2025	0.85	0.85	0.76	0.76	0.76	-10.59%	231,100
Nov 6, 2025	0.88	0.97	0.85	0.85	0.85	-9.57%	408,152
Nov 5, 2025	0.90	0.97	0.88	0.94	0.94	1.08%	225,314
Nov 4, 2025	0.98	0.98	0.91	0.93	0.93	3.33%	298,153
Nov 3, 2025	1.00	1.00	0.90	0.90	0.90	-10.89%	470,503
Nov 2, 2025	1.00	1.01	0.97	1.01	1.01	9.78%	748,156
Oct 30, 2025	0.90	0.92	0.81	0.92	0.92	9.52%	503,686
Oct 29, 2025	0.89	0.89	0.81	0.84	0.84	-6.67%	191,122
Oct 28, 2025	0.90	0.90	0.90	0.90	0.90	-	1,086,476
Oct 27, 2025	0.90	0.90	0.90	0.90	0.90	-	298,751
Oct 26, 2025	0.90	0.90	0.90	0.90	0.90	-10.00%	1,907,424
Oct 23, 2025	1.00	1.10	1.00	1.00	1.00	-9.09%	2,443,988
Oct 22, 2025	1.10	1.20	1.00	1.10	1.10	-	572,103
Oct 21, 2025	1.10	1.20	1.00	1.10	1.10	-	135,221