FAR Chemical & Textile Ind. PLC (DSE:FARCHEM)
Bangladesh
· Delayed Price · Currency is BDT 15.00
-0.30 (-1.96%)
At close: Dec 4, 2025
DSE:FARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 22.00 | 22.00 | 20.90 | 21.00 | 21.00 | -4.55% | 181,163 |
| Oct 6, 2025 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | 1.38% | 281,410 |
| Oct 5, 2025 | 20.90 | 21.90 | 20.90 | 21.70 | 21.70 | 3.83% | 209,762 |
| Sep 30, 2025 | 20.70 | 21.30 | 20.70 | 20.90 | 20.90 | 0.48% | 67,505 |
| Sep 29, 2025 | 20.90 | 21.00 | 20.70 | 20.80 | 20.80 | - | 70,592 |
| Sep 28, 2025 | 21.40 | 21.40 | 20.70 | 20.80 | 20.80 | -2.80% | 59,150 |
| Sep 25, 2025 | 21.30 | 21.90 | 21.20 | 21.40 | 21.40 | 0.94% | 131,216 |
| Sep 24, 2025 | 20.80 | 21.50 | 20.50 | 21.20 | 21.20 | 2.42% | 121,756 |
| Sep 23, 2025 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | 0.98% | 66,214 |