FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh
· Delayed Price · Currency is BDT 14.90
-0.90 (-5.70%)
At close: Apr 28, 2026
DSE:FARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.90 | 15.90 | 14.50 | 14.90 | 14.90 | -5.70% | 279,858 |
| Apr 27, 2026 | 16.40 | 16.50 | 15.70 | 15.80 | 15.80 | -3.07% | 308,966 |
| Apr 26, 2026 | 16.60 | 16.70 | 16.30 | 16.30 | 16.30 | -1.81% | 212,911 |
| Apr 23, 2026 | 17.10 | 17.30 | 16.50 | 16.60 | 16.60 | -2.92% | 202,336 |
| Apr 22, 2026 | 17.10 | 17.90 | 16.90 | 17.10 | 17.10 | - | 504,058 |
| Apr 21, 2026 | 17.30 | 17.40 | 16.90 | 17.10 | 17.10 | 0.59% | 338,168 |
| Apr 20, 2026 | 16.90 | 17.20 | 16.70 | 17.00 | 17.00 | 1.19% | 267,380 |
| Apr 19, 2026 | 17.10 | 17.20 | 16.70 | 16.80 | 16.80 | -1.75% | 288,196 |
| Apr 16, 2026 | 18.00 | 18.00 | 17.00 | 17.10 | 17.10 | -4.47% | 470,203 |
| Apr 15, 2026 | 17.90 | 18.30 | 17.30 | 17.90 | 17.90 | 4.07% | 798,898 |
| Apr 13, 2026 | 16.40 | 17.50 | 16.30 | 17.20 | 17.20 | 6.83% | 1,041,376 |
| Apr 12, 2026 | 16.20 | 16.20 | 15.70 | 16.10 | 16.10 | 0.63% | 151,814 |
| Apr 9, 2026 | 16.60 | 16.60 | 15.90 | 16.00 | 16.00 | -3.61% | 232,123 |
| Apr 8, 2026 | 16.50 | 16.80 | 16.30 | 16.60 | 16.60 | 3.11% | 501,099 |
| Apr 7, 2026 | 16.10 | 16.30 | 15.40 | 16.10 | 16.10 | 5.23% | 343,990 |
| Apr 6, 2026 | 15.80 | 16.30 | 15.10 | 15.30 | 15.30 | -3.16% | 324,557 |
| Apr 5, 2026 | 17.00 | 17.00 | 15.60 | 15.80 | 15.80 | -7.06% | 401,073 |
| Apr 2, 2026 | 16.60 | 17.80 | 16.40 | 17.00 | 17.00 | 4.29% | 1,039,251 |
| Apr 1, 2026 | 16.30 | 16.30 | 14.90 | 16.30 | 16.30 | 9.40% | 823,328 |
| Mar 31, 2026 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | -0.67% | 134,976 |
| Mar 30, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -1.96% | 175,910 |
| Mar 29, 2026 | 14.90 | 15.60 | 14.70 | 15.30 | 15.30 | 4.79% | 326,320 |
| Mar 25, 2026 | 14.50 | 14.80 | 14.20 | 14.60 | 14.60 | 2.82% | 141,906 |
| Mar 24, 2026 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | -1.39% | 45,722 |
| Mar 16, 2026 | 14.40 | 14.50 | 14.20 | 14.40 | 14.40 | - | 68,858 |
| Mar 15, 2026 | 14.00 | 14.50 | 14.00 | 14.40 | 14.40 | 0.70% | 79,415 |
| Mar 12, 2026 | 13.70 | 14.50 | 13.70 | 14.30 | 14.30 | 4.38% | 84,274 |
| Mar 11, 2026 | 13.60 | 13.90 | 13.50 | 13.70 | 13.70 | 1.48% | 76,400 |
| Mar 10, 2026 | 13.70 | 13.80 | 13.40 | 13.50 | 13.50 | - | 74,789 |
| Mar 9, 2026 | 13.40 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 34,045 |
| Mar 8, 2026 | 13.40 | 13.40 | 13.00 | 13.30 | 13.30 | -1.48% | 68,606 |
| 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 |