Fareast Islami Life Insurance Company Limited (DSE:FAREASTLIF)
Bangladesh
· Delayed Price · Currency is BDT 18.60
-0.90 (-4.62%)
At close: Dec 4, 2025
DSE:FAREASTLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 28.00 | 28.00 | 26.60 | 26.70 | 26.70 | -1.84% | 24,307 |
| Oct 7, 2025 | 28.40 | 28.40 | 27.20 | 27.20 | 27.20 | -0.73% | 51,285 |
| Oct 6, 2025 | 28.00 | 29.80 | 27.40 | 27.40 | 27.40 | -1.44% | 49,430 |
| Oct 5, 2025 | 28.40 | 28.80 | 27.50 | 27.80 | 27.80 | -0.71% | 12,180 |
| Sep 30, 2025 | 27.10 | 28.20 | 27.10 | 28.00 | 28.00 | 3.70% | 49,418 |
| Sep 29, 2025 | 26.80 | 28.00 | 26.40 | 27.00 | 27.00 | 1.12% | 73,703 |
| Sep 28, 2025 | 28.70 | 28.70 | 26.70 | 26.70 | 26.70 | -1.11% | 39,398 |
| Sep 25, 2025 | 28.80 | 28.80 | 27.00 | 27.00 | 27.00 | -1.82% | 30,670 |
| Sep 24, 2025 | 28.00 | 28.80 | 26.80 | 27.50 | 27.50 | 3.00% | 33,478 |