Fareast Islami Life Insurance Company Limited (DSE:FAREASTLIF)
Bangladesh · Delayed Price · Currency is BDT 23.60
-0.20 (-0.84%)
At close: Nov 3, 2025
DSE:FAREASTLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -0.84% | 5,427 |
| Nov 2, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | - | 7,843 |
| Oct 30, 2025 | 24.20 | 24.40 | 23.60 | 23.80 | 23.80 | - | 7,504 |
| Oct 29, 2025 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | - | 5,692 |
| Oct 28, 2025 | 24.60 | 24.60 | 23.70 | 23.80 | 23.80 | -0.83% | 38,841 |
| Oct 27, 2025 | 24.00 | 24.80 | 23.90 | 24.00 | 24.00 | -0.41% | 22,935 |
| Oct 26, 2025 | 24.40 | 24.50 | 23.70 | 24.10 | 24.10 | 2.55% | 38,845 |
| Oct 23, 2025 | 24.90 | 24.90 | 23.40 | 23.50 | 23.50 | -2.49% | 35,393 |
| Oct 22, 2025 | 24.10 | 24.50 | 23.80 | 24.10 | 24.10 | -0.41% | 18,638 |
| Oct 21, 2025 | 24.80 | 26.40 | 24.00 | 24.20 | 24.20 | -0.41% | 36,309 |
| Oct 20, 2025 | 25.80 | 25.80 | 24.00 | 24.30 | 24.30 | -2.80% | 20,702 |
| Oct 19, 2025 | 26.00 | 26.40 | 24.90 | 25.00 | 25.00 | -3.85% | 56,719 |
| Oct 16, 2025 | 26.90 | 26.90 | 25.50 | 26.00 | 26.00 | 1.17% | 15,797 |
| Oct 15, 2025 | 26.40 | 28.60 | 25.50 | 25.70 | 25.70 | -1.15% | 88,332 |
| Oct 14, 2025 | 26.60 | 26.70 | 26.00 | 26.00 | 26.00 | 0.39% | 22,563 |
| Oct 13, 2025 | 27.00 | 27.00 | 25.50 | 25.90 | 25.90 | 1.17% | 6,706 |
| Oct 12, 2025 | 26.20 | 27.00 | 25.50 | 25.60 | 25.60 | -3.40% | 34,191 |
| Oct 9, 2025 | 27.90 | 27.90 | 26.40 | 26.50 | 26.50 | -0.75% | 23,501 |
| Oct 8, 2025 | 28.00 | 28.00 | 26.60 | 26.70 | 26.70 | -1.84% | 24,307 |
| Oct 7, 2025 | 28.40 | 28.40 | 27.20 | 27.20 | 27.20 | -0.73% | 51,285 |
| Oct 6, 2025 | 28.00 | 29.80 | 27.40 | 27.40 | 27.40 | -1.44% | 49,430 |
| Oct 5, 2025 | 28.40 | 28.80 | 27.50 | 27.80 | 27.80 | -0.71% | 12,180 |
| Sep 30, 2025 | 27.10 | 28.20 | 27.10 | 28.00 | 28.00 | 3.70% | 49,418 |
| Sep 29, 2025 | 26.80 | 28.00 | 26.40 | 27.00 | 27.00 | 1.12% | 73,703 |
| Sep 28, 2025 | 28.70 | 28.70 | 26.70 | 26.70 | 26.70 | -1.11% | 39,398 |
| Sep 25, 2025 | 28.80 | 28.80 | 27.00 | 27.00 | 27.00 | -1.82% | 30,670 |
| Sep 24, 2025 | 28.00 | 28.80 | 26.80 | 27.50 | 27.50 | 3.00% | 33,478 |
| Sep 23, 2025 | 29.00 | 29.00 | 26.50 | 26.70 | 26.70 | -1.11% | 27,938 |
| Sep 22, 2025 | 27.60 | 28.00 | 26.60 | 27.00 | 27.00 | -1.46% | 22,025 |
| Sep 21, 2025 | 29.50 | 29.50 | 27.10 | 27.40 | 27.40 | -1.79% | 24,254 |
| Sep 18, 2025 | 28.50 | 28.70 | 27.70 | 27.90 | 27.90 | -2.79% | 66,149 |
| Sep 17, 2025 | 29.50 | 29.90 | 28.50 | 28.70 | 28.70 | 0.70% | 11,518 |
| Sep 16, 2025 | 28.90 | 28.90 | 28.40 | 28.50 | 28.50 | 1.42% | 10,585 |
| Sep 15, 2025 | 28.70 | 28.70 | 28.00 | 28.10 | 28.10 | -1.06% | 31,711 |
| Sep 14, 2025 | 29.30 | 29.30 | 28.10 | 28.40 | 28.40 | -2.74% | 37,387 |
| Sep 11, 2025 | 30.00 | 30.00 | 28.00 | 29.20 | 29.20 | 0.34% | 43,010 |
| Sep 10, 2025 | 30.80 | 30.80 | 28.90 | 29.10 | 29.10 | -3.64% | 54,679 |
| Sep 9, 2025 | 30.70 | 30.90 | 30.00 | 30.20 | 30.20 | 0.33% | 44,595 |
| Sep 8, 2025 | 32.50 | 32.80 | 30.00 | 30.10 | 30.10 | -5.94% | 85,649 |
| Sep 7, 2025 | 33.00 | 33.10 | 30.40 | 32.00 | 32.00 | 5.96% | 348,838 |
| Sep 4, 2025 | 29.60 | 31.00 | 28.60 | 30.20 | 30.20 | 4.50% | 338,468 |
| 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 |