DSE:FAREASTFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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