Fareast Finance & Investment Limited (DSE:FAREASTFIN)
Bangladesh · Delayed Price · Currency is BDT 1.700
+0.100 (6.25%)
At close: Jul 23, 2026
DSE:FAREASTFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 2,880,571 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 572,663 |
| Jul 21, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 1,119,668 |
| Jul 20, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 420,958 |
| Jul 19, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,363,158 |
| Jul 16, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 326,773 |
| Jul 15, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 87,464 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 864,761 |
| Jul 13, 2026 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 642,327 |
| Jul 12, 2026 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | - | 336,827 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 615,748 |
| Jul 8, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 197,338 |
| Jul 7, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 134,406 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 507,532 |
| Jul 5, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 317,470 |
| Jul 2, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,347,611 |
| Jun 30, 2026 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | - | 484,959 |
| Jun 29, 2026 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | - | 349,151 |
| Jun 28, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 117,988 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 529,958 |
| Jun 24, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 422,001 |
| Jun 23, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 350,779 |
| Jun 22, 2026 | 1.20 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 497,477 |
| Jun 21, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 643,650 |
| Jun 18, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 235,925 |
| Jun 17, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 633,966 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 1,128,252 |
| Jun 15, 2026 | 1.10 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 810,025 |
| Jun 14, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 1,283,486 |
| Jun 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 631,362 |
| Jun 10, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 1,887,545 |
| Jun 9, 2026 | 1.50 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 710,408 |
| Jun 8, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 433,798 |
| Jun 7, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 143,916 |
| Jun 4, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 575,790 |
| Jun 3, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 249,143 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 529,000 |
| Jun 1, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,484,447 |
| May 24, 2026 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 1,872,188 |
| May 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 15,718 |
| May 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 171,584 |
| May 20, 2026 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 3,320,255 |
| May 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 590,958 |
| May 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 13,347 |
| May 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 71,841 |
| May 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 45,739 |
| May 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.52% | 498,057 |
| May 12, 2026 | 2.10 | 2.10 | 1.90 | 2.10 | 2.10 | - | 627,041 |
| May 11, 2026 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 371,428 |
| May 10, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | 4.76% | 293,543 |