Fareast Finance & Investment Limited (DSE:FAREASTFIN)
Bangladesh · Delayed Price · Currency is BDT 2.100
-0.200 (-8.70%)
At close: May 6, 2026
DSE:FAREASTFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 576,006 |
| May 5, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 319,028 |
| May 4, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 9.09% | 1,531,687 |
| May 3, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 484,169 |
| Apr 30, 2026 | 2.00 | 2.30 | 2.00 | 2.00 | 2.00 | -4.76% | 723,951 |
| Apr 29, 2026 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 529,261 |
| Apr 28, 2026 | 2.20 | 2.50 | 2.20 | 2.20 | 2.20 | -8.33% | 1,340,446 |
| Apr 27, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 518,630 |
| Apr 26, 2026 | 2.50 | 2.50 | 2.20 | 2.40 | 2.40 | - | 571,576 |
| Apr 23, 2026 | 2.40 | 2.70 | 2.40 | 2.40 | 2.40 | -4.00% | 960,287 |
| Apr 22, 2026 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | - | 760,216 |
| Apr 21, 2026 | 2.60 | 2.70 | 2.40 | 2.50 | 2.50 | -3.85% | 1,987,338 |
| Apr 20, 2026 | 2.90 | 3.00 | 2.60 | 2.60 | 2.60 | -7.14% | 1,673,711 |
| Apr 19, 2026 | 2.80 | 2.80 | 2.50 | 2.80 | 2.80 | 7.69% | 2,920,278 |
| Apr 16, 2026 | 2.70 | 2.90 | 2.50 | 2.60 | 2.60 | -3.70% | 2,256,889 |
| Apr 15, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 8.00% | 1,717,046 |
| Apr 13, 2026 | 2.40 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 1,651,896 |
| Apr 12, 2026 | 2.10 | 2.40 | 2.10 | 2.30 | 2.30 | - | 2,653,502 |
| Apr 9, 2026 | 2.70 | 2.70 | 2.30 | 2.30 | 2.30 | -8.00% | 4,461,775 |
| Apr 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 442,726 |
| Apr 7, 2026 | 1.90 | 2.30 | 1.90 | 2.30 | 2.30 | 9.52% | 7,056,007 |
| Apr 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 116,989 |
| Apr 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 46,919 |
| Apr 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 152,378 |
| Apr 1, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 412,620 |
| Mar 31, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -9.09% | 1,395,014 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.30 | 3.30 | 3.30 | -8.33% | 1,247,238 |
| Mar 29, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 9.09% | 2,963,546 |
| Mar 25, 2026 | 3.10 | 3.70 | 3.10 | 3.30 | 3.30 | -2.94% | 2,869,294 |
| 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 |