Fareast Finance & Investment Limited (DSE:FAREASTFIN)
Bangladesh · Delayed Price · Currency is BDT 3.400
0.00 (0.00%)
At close: Mar 24, 2026
DSE:FAREASTFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.90 | 3.90 | 3.40 | 3.40 | 3.40 | -8.11% | 1,128,048 |
| Mar 16, 2026 | 4.20 | 4.20 | 3.60 | 3.70 | 3.70 | -5.13% | 3,835,160 |
| Mar 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 285,443 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 483,294 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 381,069 |
| Mar 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 776,316 |
| Mar 9, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 670,202 |
| Mar 8, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 4,800,312 |
| Mar 5, 2026 | 2.40 | 2.40 | 2.00 | 2.40 | 2.40 | 9.09% | 4,536,084 |
| Mar 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 762,345 |
| 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 |