Fareast Finance & Investment Limited (DSE:FAREASTFIN)
Bangladesh
· Delayed Price · Currency is BDT 0.6100
-0.0500 (-7.58%)
At close: Dec 4, 2025
DSE:FAREASTFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.61 | 0.70 | 0.59 | 0.61 | 0.61 | -7.58% | 1,654,822 |
| Dec 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -9.59% | 572,500 |
| Dec 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -9.88% | 137,833 |
| Dec 1, 2025 | 0.81 | 0.85 | 0.81 | 0.81 | 0.81 | -10.00% | 463,667 |
| Nov 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 96,041 |
| Nov 27, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 506,857 |
| Nov 26, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | - | 428,316 |
| Nov 25, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 1,199,112 |
| Nov 24, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 8.91% | 534,289 |
| Nov 23, 2025 | 0.93 | 1.02 | 0.90 | 1.01 | 1.01 | 8.60% | 305,109 |
| Nov 20, 2025 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | 5.68% | 775,522 |
| Nov 19, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 10.00% | 67,456 |
| Nov 18, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 9.59% | 78,528 |
| Nov 17, 2025 | 0.71 | 0.73 | 0.66 | 0.73 | 0.73 | 10.61% | 221,120 |
| Nov 16, 2025 | 0.67 | 0.68 | 0.61 | 0.66 | 0.66 | 6.45% | 71,306 |
| Nov 13, 2025 | 0.61 | 0.73 | 0.61 | 0.62 | 0.62 | -7.46% | 46,719 |
| Nov 12, 2025 | 0.71 | 0.75 | 0.64 | 0.67 | 0.67 | -5.63% | 81,658 |
| Nov 11, 2025 | 0.63 | 0.74 | 0.63 | 0.71 | 0.71 | 4.41% | 288,962 |
| Nov 10, 2025 | 0.79 | 0.79 | 0.68 | 0.68 | 0.68 | -10.53% | 251,978 |
| Nov 9, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -10.59% | 231,100 |
| Nov 6, 2025 | 0.88 | 0.97 | 0.85 | 0.85 | 0.85 | -9.57% | 408,152 |
| Nov 5, 2025 | 0.90 | 0.97 | 0.88 | 0.94 | 0.94 | 1.08% | 225,314 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | 3.33% | 298,153 |
| Nov 3, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.89% | 470,503 |
| Nov 2, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 9.78% | 748,156 |
| Oct 30, 2025 | 0.90 | 0.92 | 0.81 | 0.92 | 0.92 | 9.52% | 503,686 |
| Oct 29, 2025 | 0.89 | 0.89 | 0.81 | 0.84 | 0.84 | -6.67% | 191,122 |
| Oct 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,086,476 |
| Oct 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 298,751 |
| Oct 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 1,907,424 |
| Oct 23, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 2,443,988 |
| Oct 22, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 572,103 |
| Oct 21, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 135,221 |
| Oct 20, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 304,600 |
| Oct 19, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 809,362 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 1,123,544 |
| Oct 15, 2025 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 1,147,100 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 1,310,913 |
| Oct 13, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 5,226,623 |
| Oct 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 752,281 |
| Oct 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 413,203 |
| Oct 8, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 795,210 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 582,323 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 307,769 |
| Oct 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 483,408 |
| Sep 30, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 1,439,334 |
| Sep 29, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 70,365 |
| Sep 28, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 411,506 |
| Sep 25, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 442,092 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 642,216 |