FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh
· Delayed Price · Currency is BDT 13.50
0.00 (0.00%)
At close: Mar 5, 2026
DSE:FARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.50 | 13.80 | 13.10 | 13.50 | 13.50 | - | 57,636 |
| Mar 4, 2026 | 13.90 | 13.90 | 13.40 | 13.50 | 13.50 | -2.88% | 105,159 |
| Mar 3, 2026 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -2.11% | 72,384 |
| Mar 2, 2026 | 13.90 | 14.40 | 13.90 | 14.20 | 14.20 | 2.16% | 69,754 |
| Mar 1, 2026 | 13.90 | 14.00 | 13.60 | 13.90 | 13.90 | -2.11% | 83,478 |
| Feb 26, 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 93,627 |
| Feb 25, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 59,026 |
| Feb 24, 2026 | 13.90 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 62,441 |
| Feb 23, 2026 | 14.00 | 14.10 | 13.70 | 14.00 | 14.00 | 2.19% | 157,976 |
| Feb 22, 2026 | 14.50 | 14.60 | 13.60 | 13.70 | 13.70 | -6.16% | 216,451 |
| Feb 19, 2026 | 15.00 | 15.40 | 14.50 | 14.60 | 14.60 | -1.35% | 66,300 |
| Feb 18, 2026 | 15.00 | 15.10 | 14.70 | 14.80 | 14.80 | -1.33% | 103,294 |
| Feb 17, 2026 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 169,317 |
| Feb 16, 2026 | 14.90 | 15.80 | 14.80 | 14.90 | 14.90 | -2.61% | 187,253 |
| Feb 15, 2026 | 14.80 | 15.40 | 14.70 | 15.30 | 15.30 | 6.25% | 129,533 |
| Feb 10, 2026 | 13.70 | 14.50 | 13.70 | 14.40 | 14.40 | 5.11% | 168,952 |
| Feb 9, 2026 | 13.30 | 14.00 | 13.30 | 13.70 | 13.70 | 3.79% | 70,759 |
| Feb 8, 2026 | 13.40 | 13.50 | 12.90 | 13.20 | 13.20 | -1.49% | 120,567 |
| Feb 5, 2026 | 13.50 | 13.70 | 13.40 | 13.40 | 13.40 | - | 65,240 |
| Feb 3, 2026 | 13.20 | 13.40 | 13.10 | 13.40 | 13.40 | 0.75% | 68,205 |
| Feb 2, 2026 | 12.90 | 13.60 | 12.90 | 13.30 | 13.30 | 1.53% | 138,107 |
| Feb 1, 2026 | 13.90 | 14.00 | 12.90 | 13.10 | 13.10 | -7.75% | 152,920 |
| Jan 29, 2026 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | - | 44,378 |
| Jan 28, 2026 | 14.20 | 14.60 | 14.20 | 14.20 | 14.20 | -1.39% | 27,649 |
| Jan 27, 2026 | 14.20 | 14.60 | 14.10 | 14.40 | 14.40 | 2.13% | 49,529 |
| Jan 26, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 15,490 |
| Jan 25, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 18,386 |
| Jan 22, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 78,430 |
| Jan 21, 2026 | 14.60 | 14.70 | 14.30 | 14.30 | 14.30 | -1.38% | 70,236 |
| Jan 20, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | 2.11% | 64,458 |
| Jan 19, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | 0.71% | 35,671 |
| Jan 18, 2026 | 14.00 | 14.40 | 13.90 | 14.10 | 14.10 | 1.44% | 26,834 |
| Jan 15, 2026 | 13.90 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 31,817 |
| Jan 14, 2026 | 13.90 | 14.20 | 13.80 | 14.00 | 14.00 | 0.72% | 31,347 |
| Jan 13, 2026 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | -1.42% | 62,342 |
| Jan 12, 2026 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | - | 22,826 |
| Jan 11, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 24,566 |
| Jan 8, 2026 | 14.30 | 14.40 | 14.10 | 14.20 | 14.20 | - | 35,851 |
| Jan 7, 2026 | 14.20 | 14.50 | 14.10 | 14.20 | 14.20 | - | 27,551 |
| Jan 6, 2026 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 65,614 |
| Jan 5, 2026 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -0.68% | 83,992 |
| Jan 4, 2026 | 14.40 | 14.80 | 14.40 | 14.60 | 14.60 | 1.39% | 42,006 |
| Jan 1, 2026 | 14.40 | 14.70 | 14.30 | 14.40 | 14.40 | 0.70% | 59,976 |
| Dec 30, 2025 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | - | 29,172 |
| Dec 29, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 19,486 |
| Dec 28, 2025 | 15.00 | 15.00 | 14.30 | 14.40 | 14.40 | -0.69% | 27,019 |
| Dec 24, 2025 | 14.50 | 14.70 | 14.30 | 14.50 | 14.50 | - | 40,289 |
| Dec 23, 2025 | 14.50 | 14.70 | 14.30 | 14.50 | 14.50 | -0.68% | 83,840 |
| Dec 22, 2025 | 14.40 | 14.80 | 14.30 | 14.60 | 14.60 | 3.55% | 43,078 |
| Dec 21, 2025 | 14.20 | 14.40 | 13.80 | 14.10 | 14.10 | -2.08% | 87,399 |
| Dec 18, 2025 | 14.30 | 14.70 | 14.20 | 14.40 | 14.40 | -1.37% | 34,700 |
| Dec 17, 2025 | 15.50 | 15.50 | 14.40 | 14.60 | 14.60 | -3.95% | 111,460 |
| Dec 15, 2025 | 15.50 | 15.60 | 15.00 | 15.20 | 15.20 | -1.30% | 67,197 |
| Dec 14, 2025 | 15.50 | 15.70 | 15.30 | 15.40 | 15.40 | - | 112,440 |
| Dec 11, 2025 | 15.20 | 15.50 | 15.10 | 15.40 | 15.40 | 1.99% | 86,976 |
| Dec 10, 2025 | 15.80 | 15.80 | 15.00 | 15.10 | 15.10 | -1.95% | 66,780 |
| Dec 9, 2025 | 15.00 | 15.50 | 15.00 | 15.40 | 15.40 | 3.36% | 79,768 |
| Dec 8, 2025 | 14.90 | 15.00 | 14.30 | 14.90 | 14.90 | 2.05% | 32,915 |
| Dec 7, 2025 | 15.00 | 15.10 | 14.30 | 14.60 | 14.60 | -2.67% | 74,505 |
| Dec 4, 2025 | 15.50 | 15.60 | 14.80 | 15.00 | 15.00 | -1.96% | 113,092 |
| Dec 3, 2025 | 15.30 | 15.90 | 15.20 | 15.30 | 15.30 | 2.00% | 187,438 |
| Dec 2, 2025 | 15.00 | 15.10 | 14.10 | 15.00 | 15.00 | 6.38% | 96,065 |
| Dec 1, 2025 | 14.30 | 14.70 | 14.00 | 14.10 | 14.10 | -3.42% | 58,678 |
| Nov 30, 2025 | 15.30 | 15.30 | 14.40 | 14.60 | 14.60 | -2.67% | 60,791 |
| Nov 27, 2025 | 15.00 | 15.30 | 14.80 | 15.00 | 15.00 | - | 152,433 |
| Nov 26, 2025 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -0.66% | 100,144 |
| Nov 25, 2025 | 15.20 | 15.60 | 15.00 | 15.10 | 15.10 | -1.31% | 246,024 |
| Nov 24, 2025 | 15.30 | 15.40 | 14.70 | 15.30 | 15.30 | 3.38% | 112,664 |
| Nov 23, 2025 | 14.90 | 15.10 | 14.30 | 14.80 | 14.80 | 0.68% | 196,055 |
| Nov 20, 2025 | 14.80 | 15.30 | 14.60 | 14.70 | 14.70 | 5.00% | 253,220 |
| Nov 19, 2025 | 13.40 | 14.00 | 13.30 | 14.00 | 14.00 | 9.37% | 149,266 |
| Nov 17, 2025 | 12.20 | 13.20 | 12.20 | 12.80 | 12.80 | 6.67% | 103,413 |
| Nov 16, 2025 | 12.50 | 12.50 | 11.60 | 12.00 | 12.00 | -5.51% | 42,393 |
| Nov 13, 2025 | 13.40 | 13.40 | 12.50 | 12.70 | 12.70 | -3.05% | 69,828 |
| Nov 12, 2025 | 13.70 | 13.90 | 13.00 | 13.10 | 13.10 | -2.96% | 95,398 |
| Nov 11, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 54,936 |
| Nov 10, 2025 | 13.80 | 14.00 | 13.00 | 13.30 | 13.30 | -2.21% | 150,481 |
| Nov 9, 2025 | 14.90 | 14.90 | 13.50 | 13.60 | 13.60 | -5.56% | 106,002 |
| Nov 6, 2025 | 14.90 | 14.90 | 14.10 | 14.40 | 14.40 | -3.36% | 209,647 |
| Nov 5, 2025 | 15.30 | 15.60 | 14.80 | 14.90 | 14.90 | -1.32% | 138,223 |
| Nov 4, 2025 | 16.70 | 16.90 | 15.00 | 15.10 | 15.10 | -9.04% | 374,698 |
| Nov 3, 2025 | 17.90 | 17.90 | 16.50 | 16.60 | 16.60 | -6.21% | 314,677 |
| Nov 2, 2025 | 18.10 | 18.10 | 17.60 | 17.70 | 17.70 | -2.21% | 236,749 |
| Oct 30, 2025 | 18.20 | 18.40 | 17.70 | 18.10 | 18.10 | 2.26% | 330,692 |
| Oct 29, 2025 | 18.10 | 18.40 | 17.00 | 17.70 | 17.70 | -11.50% | 532,278 |
| Oct 28, 2025 | 21.40 | 21.40 | 19.90 | 20.00 | 20.00 | -5.21% | 448,281 |
| Oct 27, 2025 | 21.80 | 21.80 | 20.90 | 21.10 | 21.10 | -0.47% | 404,327 |
| Oct 26, 2025 | 21.10 | 21.60 | 20.70 | 21.20 | 21.20 | 1.92% | 203,486 |
| Oct 23, 2025 | 20.70 | 21.00 | 20.30 | 20.80 | 20.80 | 2.97% | 188,217 |
| Oct 22, 2025 | 20.40 | 20.40 | 19.50 | 20.20 | 20.20 | 2.54% | 91,056 |
| Oct 21, 2025 | 19.00 | 20.40 | 19.00 | 19.70 | 19.70 | 0.51% | 111,184 |
| Oct 20, 2025 | 18.90 | 19.80 | 18.60 | 19.60 | 19.60 | 5.38% | 87,751 |
| Oct 19, 2025 | 18.40 | 18.70 | 18.20 | 18.60 | 18.60 | 1.09% | 107,109 |
| Oct 16, 2025 | 19.00 | 19.40 | 18.00 | 18.40 | 18.40 | -2.13% | 60,731 |
| Oct 15, 2025 | 19.30 | 19.40 | 18.70 | 18.80 | 18.80 | -2.59% | 52,954 |
| Oct 14, 2025 | 20.30 | 20.30 | 19.10 | 19.30 | 19.30 | -2.53% | 87,371 |
| Oct 13, 2025 | 20.30 | 20.30 | 19.70 | 19.80 | 19.80 | 0.51% | 45,589 |
| Oct 12, 2025 | 20.10 | 20.50 | 19.50 | 19.70 | 19.70 | -2.48% | 82,163 |
| Oct 9, 2025 | 20.60 | 20.90 | 20.10 | 20.20 | 20.20 | -1.46% | 79,460 |
| Oct 8, 2025 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -2.38% | 63,894 |