Fareast Islami Life Insurance Company Limited (DSE:FAREASTLIF)
Bangladesh
· Delayed Price · Currency is BDT 21.50
-1.40 (-6.11%)
At close: Mar 5, 2026
DSE:FAREASTLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 10.00% | 52,075 |
| Feb 10, 2026 | 22.90 | 22.90 | 21.90 | 22.00 | 22.00 | 0.46% | 94,122 |
| Feb 9, 2026 | 21.50 | 22.30 | 21.20 | 21.90 | 21.90 | 3.30% | 64,844 |
| Feb 8, 2026 | 21.60 | 21.70 | 21.00 | 21.20 | 21.20 | -0.93% | 33,255 |
| Feb 5, 2026 | 21.40 | 22.00 | 21.20 | 21.40 | 21.40 | -0.47% | 29,001 |
| Feb 3, 2026 | 21.50 | 22.70 | 21.40 | 21.50 | 21.50 | -1.38% | 38,823 |
| Feb 2, 2026 | 21.80 | 22.70 | 21.60 | 21.80 | 21.80 | -0.91% | 119,411 |
| Feb 1, 2026 | 21.70 | 22.30 | 21.60 | 22.00 | 22.00 | 1.38% | 58,392 |
| Jan 29, 2026 | 21.60 | 22.30 | 21.40 | 21.70 | 21.70 | -1.81% | 73,198 |
| Jan 28, 2026 | 21.80 | 22.20 | 21.60 | 22.10 | 22.10 | 0.91% | 48,586 |
| Jan 27, 2026 | 21.90 | 22.80 | 21.70 | 21.90 | 21.90 | - | 150,574 |
| Jan 26, 2026 | 21.90 | 22.10 | 20.70 | 21.90 | 21.90 | 5.80% | 130,331 |
| Jan 25, 2026 | 20.60 | 21.00 | 20.30 | 20.70 | 20.70 | 0.49% | 98,286 |
| Jan 22, 2026 | 21.00 | 21.20 | 20.40 | 20.60 | 20.60 | -1.90% | 44,325 |
| Jan 21, 2026 | 20.00 | 21.20 | 20.00 | 21.00 | 21.00 | 6.06% | 238,164 |
| Jan 20, 2026 | 19.80 | 19.90 | 19.60 | 19.80 | 19.80 | 0.51% | 34,001 |
| Jan 19, 2026 | 19.90 | 20.10 | 19.50 | 19.70 | 19.70 | 1.55% | 26,274 |
| Jan 18, 2026 | 19.40 | 19.90 | 19.30 | 19.40 | 19.40 | -2.51% | 56,528 |
| Jan 15, 2026 | 19.90 | 20.30 | 19.50 | 19.90 | 19.90 | 0.51% | 7,626 |
| Jan 14, 2026 | 19.80 | 20.00 | 19.60 | 19.80 | 19.80 | - | 19,375 |
| Jan 13, 2026 | 19.30 | 19.90 | 19.30 | 19.80 | 19.80 | 4.21% | 9,739 |
| Jan 12, 2026 | 19.00 | 19.80 | 18.90 | 19.00 | 19.00 | -4.04% | 29,127 |
| Jan 11, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | -1.00% | 3,549 |
| Jan 8, 2026 | 19.90 | 20.20 | 19.70 | 20.00 | 20.00 | 1.52% | 11,721 |
| Jan 7, 2026 | 19.80 | 20.10 | 19.70 | 19.70 | 19.70 | - | 18,145 |
| Jan 6, 2026 | 20.10 | 20.20 | 19.20 | 19.70 | 19.70 | -1.99% | 17,795 |
| Jan 5, 2026 | 19.90 | 20.50 | 19.80 | 20.10 | 20.10 | 0.50% | 20,697 |
| Jan 4, 2026 | 20.50 | 20.50 | 19.80 | 20.00 | 20.00 | 1.01% | 8,208 |
| Jan 1, 2026 | 20.80 | 20.80 | 19.70 | 19.80 | 19.80 | -1.98% | 29,072 |
| Dec 30, 2025 | 20.20 | 20.70 | 19.70 | 20.20 | 20.20 | 1.51% | 6,531 |
| Dec 29, 2025 | 19.90 | 20.80 | 19.70 | 19.90 | 19.90 | -1.00% | 321 |
| Dec 28, 2025 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | 0.50% | 20,891 |
| Dec 24, 2025 | 20.00 | 20.40 | 19.70 | 20.00 | 20.00 | 0.50% | 17,946 |
| Dec 23, 2025 | 19.90 | 20.50 | 19.80 | 19.90 | 19.90 | -1.00% | 18,874 |
| Dec 22, 2025 | 20.10 | 20.80 | 19.90 | 20.10 | 20.10 | 2.03% | 15,303 |
| Dec 21, 2025 | 20.60 | 20.70 | 19.50 | 19.70 | 19.70 | -2.48% | 46,952 |
| Dec 18, 2025 | 20.10 | 20.70 | 20.00 | 20.20 | 20.20 | -1.94% | 10,383 |
| Dec 17, 2025 | 20.60 | 21.00 | 20.50 | 20.60 | 20.60 | 2.49% | 21,316 |
| Dec 15, 2025 | 20.50 | 21.00 | 19.70 | 20.10 | 20.10 | -1.47% | 25,265 |
| Dec 14, 2025 | 21.20 | 21.30 | 20.30 | 20.40 | 20.40 | -4.23% | 16,873 |
| Dec 11, 2025 | 21.70 | 21.70 | 20.80 | 21.30 | 21.30 | - | 42,771 |
| Dec 10, 2025 | 21.30 | 22.50 | 20.60 | 21.30 | 21.30 | 3.90% | 129,826 |
| Dec 9, 2025 | 20.00 | 20.60 | 20.00 | 20.50 | 20.50 | 3.54% | 61,826 |
| Dec 8, 2025 | 19.80 | 20.00 | 18.50 | 19.80 | 19.80 | 7.03% | 21,222 |
| Dec 7, 2025 | 19.30 | 19.30 | 18.30 | 18.50 | 18.50 | -0.54% | 42,822 |
| Dec 4, 2025 | 19.10 | 19.90 | 18.30 | 18.60 | 18.60 | -4.62% | 48,413 |
| Dec 3, 2025 | 19.50 | 20.40 | 19.50 | 19.50 | 19.50 | -1.02% | 62,762 |
| Dec 2, 2025 | 19.80 | 20.40 | 19.00 | 19.70 | 19.70 | 4.23% | 98,563 |
| Dec 1, 2025 | 18.90 | 21.80 | 18.90 | 18.90 | 18.90 | -10.00% | 106,396 |
| Nov 30, 2025 | 23.70 | 23.70 | 20.60 | 21.00 | 21.00 | -5.83% | 31,218 |
| Nov 27, 2025 | 22.30 | 23.60 | 22.00 | 22.30 | 22.30 | -2.19% | 69,753 |
| Nov 26, 2025 | 22.80 | 24.50 | 22.30 | 22.80 | 22.80 | 1.33% | 18,629 |
| Nov 25, 2025 | 24.90 | 24.90 | 22.10 | 22.50 | 22.50 | -7.79% | 30,486 |
| Nov 24, 2025 | 23.00 | 24.70 | 22.00 | 24.40 | 24.40 | 5.17% | 40,529 |
| Nov 23, 2025 | 22.60 | 23.90 | 20.80 | 23.20 | 23.20 | 1.75% | 58,817 |
| Nov 20, 2025 | 23.30 | 23.30 | 22.40 | 22.80 | 22.80 | 7.55% | 246,920 |
| Nov 19, 2025 | 21.00 | 21.20 | 20.00 | 21.20 | 21.20 | 9.84% | 87,076 |
| Nov 18, 2025 | 19.30 | 19.30 | 18.70 | 19.30 | 19.30 | 9.66% | 70,864 |
| Nov 17, 2025 | 17.10 | 17.60 | 17.00 | 17.60 | 17.60 | 10.00% | 68,028 |
| Nov 16, 2025 | 16.20 | 17.20 | 15.40 | 16.00 | 16.00 | -6.43% | 60,715 |
| Nov 13, 2025 | 18.60 | 18.60 | 17.10 | 17.10 | 17.10 | -6.04% | 56,420 |
| Nov 12, 2025 | 19.30 | 20.70 | 17.60 | 18.20 | 18.20 | -6.67% | 56,005 |
| Nov 11, 2025 | 19.80 | 19.90 | 18.90 | 19.50 | 19.50 | -1.02% | 66,926 |
| Nov 10, 2025 | 20.10 | 21.00 | 19.30 | 19.70 | 19.70 | -6.19% | 30,204 |
| Nov 9, 2025 | 23.50 | 23.50 | 20.60 | 21.00 | 21.00 | -6.25% | 39,827 |
| Nov 6, 2025 | 24.20 | 24.20 | 22.20 | 22.40 | 22.40 | -4.68% | 50,119 |
| Nov 5, 2025 | 23.80 | 24.00 | 22.90 | 23.50 | 23.50 | 2.17% | 7,891 |
| Nov 4, 2025 | 24.10 | 24.10 | 22.70 | 23.00 | 23.00 | -2.54% | 15,289 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -0.84% | 5,427 |
| Nov 2, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | - | 7,843 |
| Oct 30, 2025 | 24.20 | 24.40 | 23.60 | 23.80 | 23.80 | - | 7,504 |
| Oct 29, 2025 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | - | 5,692 |
| Oct 28, 2025 | 24.60 | 24.60 | 23.70 | 23.80 | 23.80 | -0.83% | 38,841 |
| Oct 27, 2025 | 24.00 | 24.80 | 23.90 | 24.00 | 24.00 | -0.41% | 22,935 |
| Oct 26, 2025 | 24.40 | 24.50 | 23.70 | 24.10 | 24.10 | 2.55% | 38,845 |
| Oct 23, 2025 | 24.90 | 24.90 | 23.40 | 23.50 | 23.50 | -2.49% | 35,393 |
| Oct 22, 2025 | 24.10 | 24.50 | 23.80 | 24.10 | 24.10 | -0.41% | 18,638 |
| Oct 21, 2025 | 24.80 | 26.40 | 24.00 | 24.20 | 24.20 | -0.41% | 36,309 |
| Oct 20, 2025 | 25.80 | 25.80 | 24.00 | 24.30 | 24.30 | -2.80% | 20,702 |
| Oct 19, 2025 | 26.00 | 26.40 | 24.90 | 25.00 | 25.00 | -3.85% | 56,719 |
| Oct 16, 2025 | 26.90 | 26.90 | 25.50 | 26.00 | 26.00 | 1.17% | 15,797 |
| Oct 15, 2025 | 26.40 | 28.60 | 25.50 | 25.70 | 25.70 | -1.15% | 88,332 |
| Oct 14, 2025 | 26.60 | 26.70 | 26.00 | 26.00 | 26.00 | 0.39% | 22,563 |
| Oct 13, 2025 | 27.00 | 27.00 | 25.50 | 25.90 | 25.90 | 1.17% | 6,706 |
| Oct 12, 2025 | 26.20 | 27.00 | 25.50 | 25.60 | 25.60 | -3.40% | 34,191 |
| Oct 9, 2025 | 27.90 | 27.90 | 26.40 | 26.50 | 26.50 | -0.75% | 23,501 |