Fareast Finance & Investment Limited (DSE:FAREASTFIN)
Bangladesh · Delayed Price · Currency is BDT 2.000
-0.100 (-4.76%)
At close: Aug 28, 2025
DSE:FAREASTFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 611,538 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 690,158 |
| Sep 1, 2025 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 1,176,510 |
| Aug 31, 2025 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 1,446,784 |
| Aug 28, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 2,304,333 |
| Aug 27, 2025 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 3,177,495 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 56,504 |
| Aug 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 132,615 |
| Aug 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | 46,658 |
| Aug 21, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 149,322 |
| Aug 20, 2025 | 2.90 | 3.10 | 2.90 | 2.90 | 2.90 | - | 100,252 |
| Aug 19, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 126,658 |
| Aug 18, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 123,330 |
| Aug 17, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -6.45% | 208,549 |
| Aug 14, 2025 | 3.20 | 3.30 | 2.90 | 3.10 | 3.10 | -3.13% | 231,901 |
| Aug 13, 2025 | 3.30 | 3.30 | 3.00 | 3.20 | 3.20 | 6.67% | 35,473 |
| Aug 12, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 587,791 |
| 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 |