DSE:FAREASTLIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	22.10	22.50	21.70	22.10	22.10	-0.45%	39,474
Aug 12, 2026	22.50	22.50	22.00	22.20	22.20	0.45%	21,875
Aug 11, 2026	22.10	22.60	22.10	22.10	22.10	-1.78%	80,962
Aug 10, 2026	22.40	22.60	21.90	22.50	22.50	2.74%	14,264
Aug 9, 2026	22.60	22.60	21.70	21.90	21.90	-2.23%	33,192
Aug 6, 2026	22.50	22.90	22.30	22.40	22.40	-0.88%	78,113
Aug 4, 2026	22.70	22.70	22.40	22.60	22.60	1.35%	68,975
Aug 3, 2026	22.70	22.70	22.20	22.30	22.30	-	32,644
Aug 2, 2026	22.60	22.60	22.20	22.30	22.30	0.45%	69,196
Jul 30, 2026	22.50	22.50	22.10	22.20	22.20	-1.33%	63,130
Jul 29, 2026	21.90	23.00	21.90	22.50	22.50	4.17%	110,906
Jul 28, 2026	22.40	22.40	21.00	21.60	21.60	2.86%	8,649
Jul 27, 2026	21.90	22.00	20.90	21.00	21.00	2.94%	27,874
Jul 26, 2026	22.50	22.50	20.10	20.40	20.40	-7.69%	111,471
Jul 23, 2026	22.10	22.90	22.00	22.10	22.10	-1.34%	28,084
Jul 22, 2026	22.40	23.10	22.30	22.40	22.40	-0.44%	77,326
Jul 21, 2026	23.40	23.40	22.40	22.50	22.50	-	31,646
Jul 20, 2026	22.50	23.00	22.40	22.50	22.50	-2.17%	33,365
Jul 19, 2026	23.00	23.20	22.90	23.00	23.00	1.32%	19,892
Jul 16, 2026	22.70	23.50	22.60	22.70	22.70	0.44%	28,548
Jul 15, 2026	23.00	23.00	22.50	22.60	22.60	-2.16%	58,233
Jul 14, 2026	23.60	23.90	22.60	23.10	23.10	-1.70%	85,687
Jul 13, 2026	23.50	24.00	23.40	23.50	23.50	-0.84%	107,386
Jul 12, 2026	23.50	24.00	23.00	23.70	23.70	3.95%	162,533
Jul 9, 2026	23.00	23.00	22.50	22.80	22.80	1.33%	44,686
Jul 8, 2026	22.40	22.80	22.40	22.50	22.50	0.45%	9,272
Jul 7, 2026	22.60	22.80	22.30	22.40	22.40	-	63,621
Jul 6, 2026	22.60	22.90	22.30	22.40	22.40	-0.88%	74,240
Jul 5, 2026	23.30	23.30	22.50	22.60	22.60	-1.31%	44,142
Jul 2, 2026	23.50	23.50	22.60	22.90	22.90	0.44%	24,090
Jun 30, 2026	23.90	23.90	22.50	22.80	22.80	-	39,846
Jun 29, 2026	22.80	23.50	22.70	22.80	22.80	0.88%	38,788
Jun 28, 2026	22.60	23.00	22.30	22.60	22.60	-	62,198
Jun 25, 2026	22.30	23.40	22.30	22.60	22.60	-	54,711
Jun 24, 2026	23.50	23.60	22.50	22.60	22.60	-5.04%	95,671
Jun 23, 2026	23.80	24.00	23.30	23.80	23.80	0.85%	15,317
Jun 22, 2026	23.60	24.20	23.40	23.60	23.60	-	58,357
Jun 21, 2026	24.10	24.20	23.50	23.60	23.60	-2.07%	88,277
Jun 18, 2026	24.10	24.40	23.50	24.10	24.10	-0.41%	61,700
Jun 17, 2026	24.20	24.40	24.00	24.20	24.20	0.83%	140,619
Jun 16, 2026	23.40	24.80	23.40	24.00	24.00	3.90%	243,845
Jun 15, 2026	24.00	24.00	23.00	23.10	23.10	-3.35%	62,418
Jun 14, 2026	24.70	25.00	23.70	23.90	23.90	-1.24%	62,945
Jun 11, 2026	23.00	24.90	23.00	24.20	24.20	6.61%	415,148
Jun 10, 2026	22.70	23.80	22.10	22.70	22.70	1.34%	109,745
Jun 9, 2026	22.40	22.70	21.80	22.40	22.40	0.45%	66,123
Jun 8, 2026	22.30	22.80	21.80	22.30	22.30	-3.46%	71,502
Jun 7, 2026	21.40	23.20	21.40	23.10	23.10	9.48%	345,476
Jun 4, 2026	21.10	21.30	20.40	21.10	21.10	-	55,560
Jun 3, 2026	21.10	21.40	21.00	21.10	21.10	0.48%	55,930