Fareast Islami Life Insurance Company Limited (DSE:FAREASTLIF)
Bangladesh · Delayed Price · Currency is BDT 15.90
-0.90 (-5.36%)
At close: Oct 26, 2026
DSE:FAREASTLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 16.20 | 16.80 | 15.70 | 15.90 | 15.90 | -5.36% | 16,010 |
| Oct 25, 2026 | 16.30 | 16.90 | 16.20 | 16.80 | 16.80 | 2.44% | 17,455 |
| Oct 19, 2026 | 16.50 | 16.90 | 16.30 | 16.40 | 16.40 | -2.96% | 4,747 |
| Oct 17, 2026 | 17.00 | 17.20 | 16.80 | 16.90 | 16.90 | 1.81% | 6,929 |
| Oct 15, 2026 | 16.80 | 17.20 | 16.40 | 16.60 | 16.60 | 0.61% | 19,881 |
| Oct 14, 2026 | 17.10 | 17.10 | 16.20 | 16.50 | 16.50 | 1.85% | 2,671 |
| Oct 13, 2026 | 16.70 | 16.80 | 16.10 | 16.20 | 16.20 | 0.62% | 13,243 |
| Oct 12, 2026 | 16.10 | 17.10 | 16.00 | 16.10 | 16.10 | -6.40% | 31,664 |
| Oct 11, 2026 | 17.40 | 17.40 | 17.00 | 17.20 | 17.20 | 0.58% | 12,707 |
| Oct 8, 2026 | 17.10 | 17.60 | 17.10 | 17.10 | 17.10 | -2.29% | 15,424 |
| Oct 7, 2026 | 17.40 | 17.80 | 17.00 | 17.50 | 17.50 | 0.57% | 43,717 |
| Oct 6, 2026 | 17.40 | 17.80 | 17.30 | 17.40 | 17.40 | -0.57% | 39,390 |
| Oct 5, 2026 | 17.90 | 17.90 | 17.40 | 17.50 | 17.50 | - | 10,268 |
| Oct 4, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | -1.69% | 11,469 |
| Oct 1, 2026 | 18.00 | 18.20 | 17.70 | 17.80 | 17.80 | - | 28,566 |
| Sep 30, 2026 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | 1.71% | 47,485 |
| Sep 29, 2026 | 17.60 | 18.10 | 17.40 | 17.50 | 17.50 | -0.57% | 31,556 |
| Sep 28, 2026 | 18.60 | 18.60 | 17.50 | 17.60 | 17.60 | -2.22% | 27,406 |
| Sep 27, 2026 | 18.20 | 19.10 | 17.80 | 18.00 | 18.00 | -4.26% | 12,588 |
| Sep 24, 2026 | 18.80 | 19.20 | 17.90 | 18.80 | 18.80 | 6.21% | 157,663 |
| Sep 23, 2026 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | 1.14% | 24,156 |
| Sep 22, 2026 | 17.40 | 18.00 | 17.40 | 17.50 | 17.50 | -2.23% | 27,394 |
| Sep 21, 2026 | 17.70 | 18.40 | 17.40 | 17.90 | 17.90 | 3.47% | 57,404 |
| Sep 20, 2026 | 17.90 | 18.50 | 17.00 | 17.30 | 17.30 | 1.76% | 175,868 |
| Sep 17, 2026 | 17.90 | 17.90 | 16.90 | 17.00 | 17.00 | -2.86% | 186,506 |
| Sep 16, 2026 | 18.70 | 18.70 | 17.00 | 17.50 | 17.50 | -2.78% | 13,528 |
| Sep 15, 2026 | 18.50 | 18.50 | 17.90 | 18.00 | 18.00 | 1.12% | 42,564 |
| Sep 14, 2026 | 17.80 | 19.40 | 17.70 | 17.80 | 17.80 | -1.11% | 52,601 |
| Sep 13, 2026 | 19.00 | 19.00 | 17.70 | 18.00 | 18.00 | -4.76% | 38,809 |
| Sep 10, 2026 | 18.60 | 19.30 | 18.60 | 18.90 | 18.90 | -1.05% | 1,679 |
| Sep 9, 2026 | 19.40 | 19.40 | 18.80 | 19.10 | 19.10 | 0.53% | 5,363 |
| Sep 8, 2026 | 19.80 | 19.80 | 18.90 | 19.00 | 19.00 | - | 11,559 |
| Sep 7, 2026 | 19.00 | 19.80 | 18.60 | 19.00 | 19.00 | -2.06% | 67,187 |
| Sep 6, 2026 | 20.10 | 20.10 | 19.20 | 19.40 | 19.40 | -3.48% | 21,053 |
| Sep 3, 2026 | 20.10 | 21.00 | 19.40 | 20.10 | 20.10 | 5.24% | 90,070 |
| Sep 2, 2026 | 19.70 | 20.00 | 18.90 | 19.10 | 19.10 | 0.53% | 75,341 |
| Sep 1, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -1.55% | 181,410 |
| Aug 31, 2026 | 19.40 | 20.00 | 19.20 | 19.30 | 19.30 | -1.03% | 16,345 |
| Aug 30, 2026 | 20.40 | 20.80 | 19.40 | 19.50 | 19.50 | -2.50% | 11,476 |
| Aug 27, 2026 | 20.80 | 20.80 | 19.70 | 20.00 | 20.00 | 1.01% | 33,611 |
| Aug 25, 2026 | 19.80 | 20.80 | 19.80 | 19.80 | 19.80 | -1.49% | 28,704 |
| Aug 24, 2026 | 20.10 | 21.50 | 20.00 | 20.10 | 20.10 | -0.50% | 45,474 |
| Aug 23, 2026 | 21.00 | 21.70 | 20.00 | 20.20 | 20.20 | -3.81% | 28,899 |
| Aug 20, 2026 | 21.00 | 21.70 | 21.00 | 21.00 | 21.00 | -0.47% | 10,619 |
| Aug 19, 2026 | 21.80 | 21.80 | 20.60 | 21.10 | 21.10 | 1.93% | 17,458 |
| Aug 18, 2026 | 21.50 | 22.00 | 20.50 | 20.70 | 20.70 | -4.17% | 29,793 |
| Aug 17, 2026 | 21.60 | 22.30 | 21.50 | 21.60 | 21.60 | - | 19,821 |
| Aug 16, 2026 | 22.00 | 22.40 | 21.60 | 21.60 | 21.60 | -2.26% | 31,180 |
| 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 |