Fareast Islami Life Insurance Company Limited (DSE:FAREASTLIF)
Bangladesh · Delayed Price · Currency is BDT 28.50
-0.20 (-0.70%)
At close: Sep 1, 2025
DSE:FAREASTLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 28.20 | 29.20 | 28.20 | 28.90 | 28.90 | 2.12% | 65,004 |
| Sep 2, 2025 | 28.60 | 29.00 | 28.20 | 28.30 | 28.30 | -0.70% | 52,327 |
| Sep 1, 2025 | 28.60 | 30.00 | 28.50 | 28.50 | 28.50 | -0.70% | 73,213 |
| Aug 31, 2025 | 29.50 | 29.50 | 28.40 | 28.70 | 28.70 | -2.38% | 77,630 |
| Aug 28, 2025 | 28.10 | 30.30 | 27.60 | 29.40 | 29.40 | 3.52% | 159,103 |
| Aug 27, 2025 | 28.80 | 28.80 | 27.80 | 28.40 | 28.40 | 0.71% | 119,921 |
| Aug 26, 2025 | 28.90 | 29.20 | 27.40 | 28.20 | 28.20 | 2.55% | 97,029 |
| Aug 25, 2025 | 27.30 | 28.30 | 27.20 | 27.50 | 27.50 | 0.36% | 93,929 |
| Aug 24, 2025 | 28.70 | 29.30 | 26.80 | 27.40 | 27.40 | 2.62% | 61,106 |
| Aug 21, 2025 | 26.80 | 27.30 | 26.60 | 26.70 | 26.70 | -0.74% | 21,747 |
| Aug 20, 2025 | 27.60 | 27.60 | 26.80 | 26.90 | 26.90 | 0.37% | 59,090 |
| Aug 19, 2025 | 27.00 | 27.90 | 26.60 | 26.80 | 26.80 | - | 38,103 |
| Aug 18, 2025 | 27.80 | 27.80 | 26.20 | 26.80 | 26.80 | -1.47% | 48,713 |
| Aug 17, 2025 | 28.80 | 28.80 | 27.10 | 27.20 | 27.20 | -0.73% | 41,753 |
| Aug 14, 2025 | 27.90 | 27.90 | 26.80 | 27.40 | 27.40 | - | 46,841 |
| Aug 13, 2025 | 27.90 | 27.90 | 26.80 | 27.40 | 27.40 | 1.48% | 302,663 |
| Aug 12, 2025 | 27.00 | 27.80 | 26.70 | 27.00 | 27.00 | 0.37% | 17,995 |
| Aug 11, 2025 | 28.80 | 28.80 | 26.40 | 26.90 | 26.90 | -1.47% | 41,883 |
| Aug 10, 2025 | 28.30 | 28.50 | 27.00 | 27.30 | 27.30 | -3.87% | 44,373 |
| Aug 7, 2025 | 29.00 | 29.00 | 28.20 | 28.40 | 28.40 | 0.71% | 21,458 |
| Aug 6, 2025 | 30.50 | 30.50 | 28.00 | 28.20 | 28.20 | -5.05% | 70,849 |
| Aug 4, 2025 | 30.30 | 30.40 | 29.40 | 29.70 | 29.70 | -0.67% | 28,709 |
| Aug 3, 2025 | 29.10 | 30.30 | 28.60 | 29.90 | 29.90 | 2.75% | 104,983 |
| Jul 31, 2025 | 29.10 | 29.90 | 29.10 | 29.10 | 29.10 | - | 21,787 |
| Jul 30, 2025 | 27.50 | 29.90 | 27.50 | 29.10 | 29.10 | 2.46% | 19,813 |
| Jul 29, 2025 | 29.30 | 30.00 | 28.20 | 28.40 | 28.40 | -4.70% | 46,406 |
| Jul 28, 2025 | 30.10 | 31.00 | 29.30 | 29.80 | 29.80 | -2.93% | 13,014 |
| Jul 27, 2025 | 30.00 | 31.80 | 28.10 | 30.70 | 30.70 | 5.86% | 142,126 |
| Jul 24, 2025 | 28.20 | 29.50 | 27.90 | 29.00 | 29.00 | 3.20% | 61,783 |
| Jul 23, 2025 | 27.80 | 28.40 | 27.80 | 28.10 | 28.10 | 1.08% | 20,554 |
| Jul 22, 2025 | 27.20 | 28.10 | 27.20 | 27.80 | 27.80 | -0.71% | 3,762 |
| Jul 21, 2025 | 28.10 | 28.50 | 27.70 | 28.00 | 28.00 | - | 37,134 |
| Jul 20, 2025 | 27.70 | 28.20 | 27.40 | 28.00 | 28.00 | 1.08% | 27,534 |
| Jul 17, 2025 | 27.90 | 28.00 | 27.60 | 27.70 | 27.70 | -0.72% | 7,851 |
| Jul 16, 2025 | 28.20 | 28.30 | 26.90 | 27.90 | 27.90 | 0.72% | 31,816 |
| Jul 15, 2025 | 28.00 | 28.60 | 27.50 | 27.70 | 27.70 | - | 53,241 |
| Jul 14, 2025 | 27.20 | 27.90 | 27.20 | 27.70 | 27.70 | 2.21% | 22,118 |
| Jul 13, 2025 | 27.30 | 28.00 | 27.00 | 27.10 | 27.10 | -0.73% | 12,818 |
| Jul 10, 2025 | 28.40 | 28.40 | 27.00 | 27.30 | 27.30 | -2.50% | 17,490 |
| Jul 9, 2025 | 26.90 | 28.20 | 26.60 | 28.00 | 28.00 | 3.70% | 57,832 |
| Jul 8, 2025 | 26.00 | 27.30 | 25.50 | 27.00 | 27.00 | 2.27% | 38,417 |
| Jul 7, 2025 | 25.10 | 27.00 | 25.10 | 26.40 | 26.40 | 4.76% | 43,264 |
| Jul 3, 2025 | 26.00 | 26.00 | 25.10 | 25.20 | 25.20 | -3.08% | 15,489 |
| Jul 2, 2025 | 26.00 | 26.20 | 24.00 | 26.00 | 26.00 | 7.00% | 64,317 |
| Jun 30, 2025 | 23.70 | 24.60 | 23.70 | 24.30 | 24.30 | 1.25% | 6,942 |
| Jun 29, 2025 | 25.00 | 25.00 | 23.70 | 24.00 | 24.00 | -2.04% | 10,297 |
| Jun 26, 2025 | 24.10 | 24.90 | 23.50 | 24.50 | 24.50 | 1.66% | 21,059 |
| Jun 25, 2025 | 23.90 | 24.80 | 23.70 | 24.10 | 24.10 | 3.43% | 8,850 |
| Jun 24, 2025 | 22.80 | 24.50 | 22.80 | 23.30 | 23.30 | - | 21,403 |
| Jun 23, 2025 | 25.20 | 25.20 | 22.70 | 23.30 | 23.30 | 0.87% | 6,212 |