Fareast Islami Life Insurance Company Limited (DSE:FAREASTLIF)
Bangladesh · Delayed Price · Currency is BDT 18.80
+1.10 (6.21%)
At close: Sep 24, 2026
DSE:FAREASTLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |