Fareast Finance & Investment Limited (DSE:FAREASTFIN)
Bangladesh · Delayed Price · Currency is BDT 1.400
+0.100 (7.69%)
At close: Jun 16, 2026
DSE:FAREASTFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | - | 964,848 |
| 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 |