Skip to main content
Fareast Finance & Investment Limited (DSE:FAREASTFIN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2.400
+0.200 (9.09%)
At close: Mar 5, 2026

DSE:FAREASTFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.402.402.002.402.409.09%4,536,084
Mar 4, 20262.202.202.202.202.2010.00%762,345
Mar 3, 20262.002.002.002.002.005.26%56,275
Mar 2, 20261.901.901.901.901.905.56%73,448
Mar 1, 20261.801.801.601.801.805.88%2,055,997
Feb 26, 20261.701.701.601.701.706.25%958,819
Feb 25, 20261.601.701.501.601.60-2,686,200
Feb 24, 20261.601.601.601.601.606.67%303,947
Feb 23, 20261.501.501.501.501.507.14%387,990
Feb 22, 20261.401.501.301.401.40-3,263,847
Feb 19, 20261.401.501.401.401.40-6.67%2,492,208
Feb 18, 20261.501.501.301.501.507.14%3,033,137
Feb 17, 20261.401.401.401.401.407.69%1,228,400
Feb 16, 20261.301.301.301.301.308.33%139,787
Feb 15, 20261.201.201.201.201.209.09%106,800
Feb 10, 20261.101.101.101.101.105.77%435,400
Feb 9, 20261.001.041.001.041.049.47%381,608
Feb 8, 20260.910.950.900.950.9510.47%651,380
Feb 5, 20260.860.930.810.860.861.18%1,372,059
Feb 3, 20260.880.880.800.850.856.25%1,882,559
Feb 2, 20260.800.800.800.800.809.59%209,633
Feb 1, 20260.600.740.600.730.738.96%897,334
Jan 29, 20260.670.670.670.670.67-9.46%240,707
Jan 28, 20260.740.740.740.740.74-9.76%121,112
Jan 27, 20260.890.890.800.820.82-1.20%149,965
Jan 26, 20260.830.970.800.830.83-5.68%983,175
Jan 25, 20260.850.890.730.880.888.64%3,059,447
Jan 22, 20260.810.810.810.810.819.46%768,945
Jan 21, 20260.740.740.710.740.7410.45%990,821
Jan 20, 20260.630.670.630.670.679.84%1,000,670
Jan 19, 20260.600.610.550.610.6110.91%1,581,919
Jan 18, 20260.550.550.500.550.5510.00%1,607,030
Jan 15, 20260.490.500.490.500.5011.11%187,865
Jan 14, 20260.430.450.400.450.459.76%192,326
Jan 13, 20260.410.410.390.410.4110.81%593,344
Jan 12, 20260.370.400.370.370.37-9.76%1,138,796
Jan 11, 20260.410.420.410.410.41-10.87%663,012
Jan 8, 20260.500.500.460.460.46-9.80%406,570
Jan 7, 20260.510.510.510.510.51-10.53%65,268
Jan 6, 20260.590.590.570.570.57-9.52%175,950
Jan 5, 20260.660.660.620.630.63-3.08%21,920
Jan 4, 20260.660.660.640.650.653.17%136,220
Jan 1, 20260.600.630.600.630.635.00%84,038
Dec 30, 20250.550.630.550.600.60-1.64%77,698
Dec 29, 20250.600.620.600.610.61-95,467
Dec 28, 20250.600.620.600.610.615.17%182,150
Dec 24, 20250.640.650.580.580.58-9.38%1,146,901
Dec 23, 20250.700.710.630.640.64-8.57%577,535
Dec 22, 20250.700.710.640.700.706.06%69,873
Dec 21, 20250.610.690.610.660.66-29,131
Dec 18, 20250.660.700.640.660.663.13%66,740
Dec 17, 20250.620.700.620.640.64-4.48%89,483
Dec 15, 20250.650.680.610.670.673.08%410,032
Dec 14, 20250.730.730.630.650.65-7.14%115,328
Dec 11, 20250.720.730.680.700.70-2.78%243,954
Dec 10, 20250.770.770.700.720.722.86%398,713
Dec 9, 20250.700.740.640.700.70-1.41%679,378
Dec 8, 20250.700.740.700.710.715.97%142,662
Dec 7, 20250.550.670.550.670.679.84%558,091
Dec 4, 20250.610.700.590.610.61-7.58%1,654,822
Dec 3, 20250.660.660.660.660.66-9.59%572,500
Dec 2, 20250.730.730.730.730.73-9.88%137,833
Dec 1, 20250.810.850.810.810.81-10.00%463,667
Nov 30, 20250.900.900.900.900.90-10.00%96,041
Nov 27, 20251.101.101.001.001.00-9.09%506,857
Nov 26, 20251.001.201.001.101.10-428,316
Nov 25, 20251.101.201.101.101.10-1,199,112
Nov 24, 20251.101.101.001.101.108.91%534,289
Nov 23, 20250.931.020.901.011.018.60%305,109
Nov 20, 20250.960.970.920.930.935.68%775,522
Nov 19, 20250.870.880.870.880.8810.00%67,456
Nov 18, 20250.700.800.700.800.809.59%78,528
Nov 17, 20250.710.730.660.730.7310.61%221,120
Nov 16, 20250.670.680.610.660.666.45%71,306
Nov 13, 20250.610.730.610.620.62-7.46%46,719
Nov 12, 20250.710.750.640.670.67-5.63%81,658
Nov 11, 20250.630.740.630.710.714.41%288,962
Nov 10, 20250.790.790.680.680.68-10.53%251,978
Nov 9, 20250.850.850.760.760.76-10.59%231,100
Nov 6, 20250.880.970.850.850.85-9.57%408,152
Nov 5, 20250.900.970.880.940.941.08%225,314
Nov 4, 20250.980.980.910.930.933.33%298,153
Nov 3, 20251.001.000.900.900.90-10.89%470,503
Nov 2, 20251.001.010.971.011.019.78%748,156
Oct 30, 20250.900.920.810.920.929.52%503,686
Oct 29, 20250.890.890.810.840.84-6.67%191,122
Oct 28, 20250.900.900.900.900.90-1,086,476
Oct 27, 20250.900.900.900.900.90-298,751
Oct 26, 20250.900.900.900.900.90-10.00%1,907,424
Oct 23, 20251.001.101.001.001.00-9.09%2,443,988
Oct 22, 20251.101.201.001.101.10-572,103
Oct 21, 20251.101.201.001.101.10-135,221
Oct 20, 20251.101.201.001.101.10-304,600
Oct 19, 20251.101.201.001.101.10-809,362
Oct 16, 20251.101.101.101.101.1010.00%1,123,544
Oct 15, 20251.101.201.001.001.00-9.09%1,147,100
Oct 14, 20251.201.201.101.101.10-1,310,913
Oct 13, 20251.101.201.101.101.10-8.33%5,226,623
Oct 12, 20251.201.201.201.201.20-7.69%752,281
Oct 9, 20251.301.301.301.301.30-7.14%413,203