Fareast Islami Life Insurance Company Limited (DSE:FAREASTLIF)
Bangladesh · Delayed Price · Currency is BDT 20.90
-0.40 (-1.88%)
At close: May 5, 2026
DSE:FAREASTLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 21.40 | 21.40 | 20.80 | 20.90 | 20.90 | -1.88% | 6,700 |
| May 4, 2026 | 21.60 | 21.60 | 20.60 | 21.30 | 21.30 | 2.90% | 36,316 |
| May 3, 2026 | 21.60 | 21.60 | 20.60 | 20.70 | 20.70 | -0.96% | 36,049 |
| Apr 30, 2026 | 20.90 | 21.60 | 20.70 | 20.90 | 20.90 | -1.42% | 17,481 |
| Apr 29, 2026 | 21.20 | 21.90 | 20.70 | 21.20 | 21.20 | 2.42% | 7,604 |
| Apr 28, 2026 | 22.00 | 22.00 | 20.60 | 20.70 | 20.70 | -3.27% | 64,735 |
| Apr 27, 2026 | 21.40 | 22.40 | 21.30 | 21.40 | 21.40 | -2.28% | 124,989 |
| Apr 26, 2026 | 21.30 | 22.20 | 21.30 | 21.90 | 21.90 | 2.34% | 131,095 |
| Apr 23, 2026 | 21.90 | 22.80 | 21.10 | 21.40 | 21.40 | 0.94% | 44,194 |
| Apr 22, 2026 | 21.00 | 21.60 | 20.90 | 21.20 | 21.20 | 2.42% | 20,362 |
| Apr 21, 2026 | 20.70 | 21.00 | 20.50 | 20.70 | 20.70 | 0.49% | 55,820 |
| Apr 20, 2026 | 20.50 | 21.10 | 20.50 | 20.60 | 20.60 | -0.48% | 18,855 |
| Apr 19, 2026 | 20.60 | 21.30 | 20.50 | 20.70 | 20.70 | - | 33,964 |
| Apr 16, 2026 | 20.70 | 21.80 | 20.60 | 20.70 | 20.70 | - | 14,565 |
| Apr 15, 2026 | 21.30 | 21.30 | 20.60 | 20.70 | 20.70 | -1.43% | 27,500 |
| Apr 13, 2026 | 21.00 | 21.40 | 20.80 | 21.00 | 21.00 | 0.96% | 7,906 |
| Apr 12, 2026 | 20.60 | 21.00 | 20.50 | 20.80 | 20.80 | 1.46% | 51,484 |
| Apr 9, 2026 | 21.30 | 21.70 | 20.40 | 20.50 | 20.50 | -4.65% | 38,442 |
| Apr 8, 2026 | 21.90 | 22.60 | 21.10 | 21.50 | 21.50 | 2.87% | 35,295 |
| Apr 7, 2026 | 20.90 | 21.30 | 20.50 | 20.90 | 20.90 | 1.95% | 4,103 |
| Apr 6, 2026 | 20.50 | 21.20 | 20.50 | 20.50 | 20.50 | - | 12,128 |
| Apr 5, 2026 | 21.60 | 21.60 | 20.40 | 20.50 | 20.50 | -5.09% | 19,610 |
| Apr 2, 2026 | 21.60 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | 23,197 |
| Apr 1, 2026 | 21.50 | 22.00 | 21.50 | 21.80 | 21.80 | 2.83% | 5,472 |
| Mar 31, 2026 | 22.50 | 22.50 | 21.00 | 21.20 | 21.20 | -3.20% | 26,670 |
| Mar 30, 2026 | 22.80 | 22.80 | 21.80 | 21.90 | 21.90 | -0.90% | 8,024 |
| Mar 29, 2026 | 22.00 | 22.90 | 22.00 | 22.10 | 22.10 | -0.90% | 18,923 |
| Mar 25, 2026 | 22.80 | 22.80 | 22.20 | 22.30 | 22.30 | 0.45% | 9,868 |
| Mar 24, 2026 | 22.50 | 22.70 | 21.10 | 22.20 | 22.20 | 0.91% | 6,976 |
| Mar 16, 2026 | 22.90 | 22.90 | 21.90 | 22.00 | 22.00 | -1.35% | 34,755 |
| Mar 15, 2026 | 22.10 | 23.90 | 22.10 | 22.30 | 22.30 | -3.04% | 10,034 |
| Mar 12, 2026 | 22.90 | 23.30 | 22.80 | 23.00 | 23.00 | 0.44% | 5,042 |
| Mar 11, 2026 | 21.90 | 23.00 | 21.90 | 22.90 | 22.90 | 3.15% | 39,391 |
| Mar 10, 2026 | 22.70 | 22.70 | 22.00 | 22.20 | 22.20 | 1.37% | 33,666 |
| Mar 9, 2026 | 21.00 | 21.90 | 21.00 | 21.90 | 21.90 | 6.31% | 8,044 |
| Mar 8, 2026 | 21.00 | 22.00 | 20.40 | 20.60 | 20.60 | -4.19% | 36,403 |
| Mar 5, 2026 | 23.40 | 23.40 | 21.00 | 21.50 | 21.50 | -6.11% | 54,312 |
| Mar 4, 2026 | 23.00 | 23.40 | 22.50 | 22.90 | 22.90 | -0.43% | 29,075 |
| Mar 3, 2026 | 23.40 | 24.00 | 22.70 | 23.00 | 23.00 | -3.77% | 16,917 |
| Mar 2, 2026 | 23.90 | 24.00 | 23.40 | 23.90 | 23.90 | 1.27% | 37,643 |
| Mar 1, 2026 | 23.30 | 24.00 | 23.30 | 23.60 | 23.60 | -1.67% | 36,929 |
| Feb 26, 2026 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | - | 10,890 |
| Feb 25, 2026 | 24.00 | 24.60 | 23.90 | 24.00 | 24.00 | 0.42% | 4,050 |
| Feb 24, 2026 | 24.00 | 24.90 | 23.50 | 23.90 | 23.90 | - | 66,533 |
| Feb 23, 2026 | 24.00 | 24.70 | 23.50 | 23.90 | 23.90 | 2.14% | 27,340 |
| Feb 22, 2026 | 23.10 | 23.70 | 23.00 | 23.40 | 23.40 | 1.30% | 28,860 |
| Feb 19, 2026 | 23.20 | 24.30 | 23.00 | 23.10 | 23.10 | -1.70% | 25,655 |
| Feb 18, 2026 | 24.20 | 24.70 | 23.40 | 23.50 | 23.50 | -2.89% | 49,111 |
| Feb 17, 2026 | 25.60 | 25.60 | 24.10 | 24.20 | 24.20 | -2.42% | 93,647 |
| Feb 16, 2026 | 24.80 | 26.60 | 24.40 | 24.80 | 24.80 | 2.48% | 182,791 |