Fareast Finance & Investment Limited (DSE:FAREASTFIN)
Bangladesh · Delayed Price · Currency is BDT 2.000
+0.100 (5.26%)
At close: Mar 3, 2026
DSE:FAREASTFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 56,275 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 73,448 |
| Mar 1, 2026 | 1.80 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 2,055,997 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 958,819 |
| Feb 25, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 2,686,200 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 303,947 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 387,990 |
| Feb 22, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 3,263,847 |
| Feb 19, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 2,492,208 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 3,033,137 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 1,228,400 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 139,787 |
| Feb 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 106,800 |
| Feb 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | 435,400 |
| Feb 9, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 9.47% | 381,608 |
| Feb 8, 2026 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 10.47% | 651,380 |
| Feb 5, 2026 | 0.86 | 0.93 | 0.81 | 0.86 | 0.86 | 1.18% | 1,372,059 |
| Feb 3, 2026 | 0.88 | 0.88 | 0.80 | 0.85 | 0.85 | 6.25% | 1,882,559 |
| Feb 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 9.59% | 209,633 |
| Feb 1, 2026 | 0.60 | 0.74 | 0.60 | 0.73 | 0.73 | 8.96% | 897,334 |
| Jan 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -9.46% | 240,707 |
| Jan 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -9.76% | 121,112 |
| Jan 27, 2026 | 0.89 | 0.89 | 0.80 | 0.82 | 0.82 | -1.20% | 149,965 |
| Jan 26, 2026 | 0.83 | 0.97 | 0.80 | 0.83 | 0.83 | -5.68% | 983,175 |
| Jan 25, 2026 | 0.85 | 0.89 | 0.73 | 0.88 | 0.88 | 8.64% | 3,059,447 |
| Jan 22, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 9.46% | 768,945 |
| Jan 21, 2026 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | 10.45% | 990,821 |
| Jan 20, 2026 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 9.84% | 1,000,670 |
| Jan 19, 2026 | 0.60 | 0.61 | 0.55 | 0.61 | 0.61 | 10.91% | 1,581,919 |
| Jan 18, 2026 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 1,607,030 |
| Jan 15, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 11.11% | 187,865 |
| Jan 14, 2026 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | 9.76% | 192,326 |
| Jan 13, 2026 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 10.81% | 593,344 |
| Jan 12, 2026 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | -9.76% | 1,138,796 |
| Jan 11, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -10.87% | 663,012 |
| Jan 8, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -9.80% | 406,570 |
| Jan 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -10.53% | 65,268 |
| Jan 6, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -9.52% | 175,950 |
| Jan 5, 2026 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -3.08% | 21,920 |
| Jan 4, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 3.17% | 136,220 |
| 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 |