DSE : FARCHEM
FAR Chemical & Textile Ind. PLC — Price history
Industrial Organic Chemicals · Bangladesh
Last price 16.1 BDT (At close: Oct 29, 2026) · Market cap 2.46B
Latest research: FAR Chemical & Textile financial analysis: 9M FY26 loss BDT 499m, gross margin -12.4% (Oct 2026) · FAR Chemical & Textile: now a cotton-yarn spinner, with a BDT 499m nine-month loss and borrowings of BDT 3.39bn
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
FAR Chemical & Textile Ind. PLC (FARCHEM) closed at 16.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 16.3 | 16.5 | 15.7 | 16.1 | 3,050,084 | +0.00% |
| 2026-10-28 | 16.9 | 16.9 | 15.8 | 16.1 | 3,819,109 | -3.01% |
| 2026-10-27 | 15.7 | 16.9 | 15.6 | 16.6 | 3,716,256 | +6.41% |
| 2026-10-26 | 16.5 | 16.5 | 15.5 | 15.6 | 1,393,503 | -4.88% |
| 2026-10-25 | 16.2 | 16.9 | 16.1 | 16.4 | 3,853,449 | +2.50% |
| 2026-10-19 | 15.7 | 16.3 | 15.5 | 16 | 3,018,837 | +1.91% |
| 2026-10-17 | 16 | 16 | 15.6 | 15.7 | 394,791 | -1.26% |
| 2026-10-15 | 15.8 | 16.2 | 15.5 | 15.9 | 2,147,959 | +1.27% |
| 2026-10-14 | 15.1 | 15.7 | 15.1 | 15.7 | 1,554,201 | +3.97% |
| 2026-10-13 | 15.1 | 15.4 | 14.9 | 15.1 | 722,224 | +1.34% |
| 2026-10-12 | 15.2 | 15.2 | 14.4 | 14.9 | 1,831,964 | -1.97% |
| 2026-10-11 | 15.6 | 15.6 | 15.2 | 15.2 | 1,392,027 | -1.94% |
| 2026-10-08 | 15.4 | 15.8 | 15.3 | 15.5 | 1,790,065 | +1.31% |
| 2026-10-07 | 15.3 | 15.6 | 15.2 | 15.3 | 1,068,407 | +0.00% |
| 2026-10-06 | 15.3 | 15.7 | 15.2 | 15.3 | 1,926,650 | +0.00% |
| 2026-10-05 | 15.3 | 15.8 | 15.2 | 15.3 | 1,980,905 | -1.29% |
| 2026-10-04 | 15.6 | 15.8 | 15.4 | 15.5 | 1,675,735 | +0.00% |
| 2026-10-01 | 16.1 | 16.7 | 15.4 | 15.5 | 1,927,993 | -3.13% |
| 2026-09-30 | 15.7 | 16.4 | 15.7 | 16 | 4,162,643 | +2.56% |
| 2026-09-29 | 15.5 | 15.8 | 15.4 | 15.6 | 1,233,475 | +1.30% |
| 2026-09-28 | 15.8 | 16 | 15.3 | 15.4 | 2,751,644 | -2.53% |
| 2026-09-27 | 16.7 | 16.7 | 15.7 | 15.8 | 3,052,699 | -5.39% |
| 2026-09-24 | 16.7 | 17.3 | 16.6 | 16.7 | 5,805,221 | +1.21% |
| 2026-09-23 | 16.5 | 16.6 | 15.8 | 16.5 | 4,107,851 | +3.77% |
| 2026-09-22 | 16.2 | 16.4 | 15.8 | 15.9 | 2,751,076 | -1.24% |
| 2026-09-21 | 16.7 | 16.7 | 15.9 | 16.1 | 4,697,419 | -1.83% |
| 2026-09-20 | 15.7 | 16.6 | 15.7 | 16.4 | 3,950,231 | +5.13% |
| 2026-09-17 | 15 | 16.1 | 14.6 | 15.6 | 4,149,664 | +4.00% |
| 2026-09-16 | 15.2 | 15.5 | 14.9 | 15 | 2,501,552 | -0.66% |
| 2026-09-15 | 14.6 | 15.2 | 14.6 | 15.1 | 1,532,090 | +4.14% |
| 2026-09-14 | 14.6 | 15.1 | 14.3 | 14.5 | 2,064,260 | +0.69% |
| 2026-09-13 | 14.9 | 15 | 14.3 | 14.4 | 1,895,296 | -2.70% |
| 2026-09-10 | 15.2 | 15.7 | 14.7 | 14.8 | 1,876,846 | -2.63% |
| 2026-09-09 | 15 | 15.6 | 14.6 | 15.2 | 2,203,478 | +2.01% |
| 2026-09-08 | 14.9 | 16.2 | 14.8 | 14.9 | 2,872,222 | -5.10% |
| 2026-09-07 | 15.7 | 15.8 | 14.4 | 15.7 | 3,076,043 | +6.80% |
| 2026-09-06 | 15.9 | 16 | 14.6 | 14.7 | 2,743,500 | -7.55% |
| 2026-09-03 | 15.9 | 17.2 | 15.6 | 15.9 | 3,550,437 | -6.47% |
| 2026-09-02 | 17.2 | 17.3 | 16.9 | 17 | 3,164,248 | +0.59% |
| 2026-09-01 | 17 | 17.3 | 16.8 | 16.9 | 2,482,026 | +1.81% |
| 2026-08-31 | 16.8 | 17.2 | 16.4 | 16.6 | 3,033,423 | -1.19% |
| 2026-08-30 | 17.2 | 17.5 | 16.7 | 16.8 | 3,743,786 | -2.33% |
| 2026-08-27 | 17 | 17.8 | 16.9 | 17.2 | 3,127,011 | +1.18% |
| 2026-08-25 | 17.7 | 18 | 16.6 | 17 | 4,532,628 | -3.95% |
| 2026-08-24 | 21.5 | 21.5 | 17.7 | 17.7 | 9,929,614 | -9.69% |
| 2026-08-23 | 19 | 20.1 | 18.8 | 19.6 | 11,891,289 | +3.70% |
| 2026-08-20 | 18.9 | 19.5 | 18.7 | 18.9 | 3,069,601 | +1.07% |
| 2026-08-19 | 19.7 | 19.9 | 18.3 | 18.7 | 5,133,266 | -5.08% |
| 2026-08-18 | 19.7 | 20.7 | 19.5 | 19.7 | 3,471,812 | +0.51% |
| 2026-08-17 | 20.5 | 20.9 | 19.3 | 19.6 | 4,486,335 | -4.39% |
| 2026-08-16 | 22.3 | 22.5 | 20.2 | 20.5 | 3,645,915 | -8.07% |
| 2026-08-13 | 22.3 | 23.4 | 22.2 | 22.3 | 2,036,824 | -3.04% |
| 2026-08-12 | 23.9 | 24.1 | 22.7 | 23 | 1,886,202 | -3.36% |
| 2026-08-11 | 24 | 24.3 | 23.6 | 23.8 | 971,442 | -0.42% |
| 2026-08-10 | 23.9 | 24.3 | 23.6 | 23.9 | 1,206,031 | +0.84% |
| 2026-08-09 | 24.5 | 24.5 | 23.5 | 23.7 | 1,172,249 | -2.87% |
| 2026-08-06 | 24.4 | 25.6 | 24 | 24.4 | 2,047,750 | -2.40% |
| 2026-08-04 | 24.8 | 25.3 | 24.6 | 25 | 2,275,590 | +1.63% |
| 2026-08-03 | 24.8 | 25.2 | 24.2 | 24.6 | 2,188,072 | +0.00% |
| 2026-08-02 | 23.5 | 25.9 | 23.5 | 24.6 | 2,390,145 | -0.40% |
| 2026-07-30 | 23.1 | 25.5 | 23.1 | 24.7 | 2,379,761 | +0.00% |
| 2026-07-29 | 24.8 | 26.1 | 24.5 | 24.7 | 3,648,469 | -4.26% |
| 2026-07-28 | 25.5 | 28 | 25.5 | 25.8 | 4,297,078 | -1.53% |
| 2026-07-27 | 23.5 | 26.2 | 23.5 | 26.2 | 5,014,120 | +9.62% |
| 2026-07-26 | 24 | 24.6 | 23.7 | 23.9 | 1,049,949 | -2.05% |
| 2026-07-23 | 25.1 | 25.5 | 24.1 | 24.4 | 1,402,066 | -2.01% |
| 2026-07-22 | 24.1 | 25.2 | 24.1 | 24.9 | 1,899,185 | +2.47% |
| 2026-07-21 | 25 | 25.4 | 24.1 | 24.3 | 1,885,047 | -2.41% |
| 2026-07-20 | 24 | 25.3 | 23.4 | 24.9 | 2,600,128 | +3.75% |
| 2026-07-19 | 23.2 | 24.3 | 22.7 | 24 | 2,199,673 | +4.35% |
| 2026-07-16 | 21.8 | 23.2 | 21.3 | 23 | 3,045,389 | +6.98% |
| 2026-07-15 | 21.6 | 22.1 | 21.1 | 21.5 | 959,008 | -0.92% |
| 2026-07-14 | 19.7 | 21.8 | 19.7 | 21.7 | 2,062,072 | +9.05% |
| 2026-07-13 | 20.5 | 20.8 | 19.7 | 19.9 | 994,900 | -2.93% |
| 2026-07-12 | 21.3 | 21.3 | 19.8 | 20.5 | 509,943 | -2.84% |
| 2026-07-09 | 21.1 | 21.3 | 19.8 | 21.1 | 1,792,385 | +6.57% |
| 2026-07-08 | 19.8 | 20.5 | 18.8 | 19.8 | 1,091,726 | +4.76% |
| 2026-07-07 | 19.4 | 19.4 | 18.9 | 18.9 | 235,494 | -1.56% |
| 2026-07-06 | 19.2 | 19.5 | 19 | 19.2 | 519,153 | +0.52% |
| 2026-07-05 | 19.4 | 19.5 | 18.9 | 19.1 | 503,391 | -0.52% |
| 2026-07-02 | 19.6 | 19.6 | 19.1 | 19.2 | 391,675 | -1.54% |
| 2026-06-30 | 18.6 | 19.7 | 18.5 | 19.5 | 938,994 | +5.41% |
| 2026-06-29 | 18.9 | 19 | 18.3 | 18.5 | 209,146 | -1.60% |
| 2026-06-28 | 18.5 | 19 | 18.3 | 18.8 | 204,138 | +1.62% |
| 2026-06-25 | 18.5 | 18.6 | 18.2 | 18.5 | 209,773 | +0.00% |
| 2026-06-24 | 18.5 | 18.6 | 18.1 | 18.5 | 174,732 | +2.21% |
| 2026-06-23 | 18.1 | 18.4 | 17.7 | 18.1 | 237,328 | -0.55% |
| 2026-06-22 | 18.7 | 18.8 | 17.9 | 18.2 | 206,549 | -2.67% |
| 2026-06-21 | 19.2 | 19.4 | 18.6 | 18.7 | 308,278 | -2.09% |
| 2026-06-18 | 19.1 | 19.3 | 19 | 19.1 | 246,093 | -0.52% |
| 2026-06-17 | 19.2 | 19.7 | 18.9 | 19.2 | 570,582 | +1.05% |
| 2026-06-16 | 18.6 | 19.2 | 18.6 | 19 | 461,793 | +1.06% |
| 2026-06-15 | 19.1 | 19.3 | 18.7 | 18.8 | 332,853 | -0.53% |
| 2026-06-14 | 18.9 | 19.1 | 18.5 | 18.9 | 364,882 | +0.00% |
| 2026-06-11 | 19.2 | 19.3 | 18.7 | 18.9 | 332,992 | -2.07% |
| 2026-06-10 | 18.8 | 19.8 | 18.6 | 19.3 | 1,089,613 | +3.76% |
| 2026-06-09 | 18.4 | 18.7 | 18.3 | 18.6 | 217,705 | +1.09% |
| 2026-06-08 | 18.6 | 18.8 | 18.3 | 18.4 | 253,766 | -1.08% |
| 2026-06-07 | 18.9 | 18.9 | 18.5 | 18.6 | 299,286 | -0.53% |
| 2026-06-04 | 18.7 | 19 | 18.5 | 18.7 | 558,040 | -1.06% |
| 2026-06-03 | 19.2 | 19.3 | 18.6 | 18.9 | 528,558 | -1.05% |
| 2026-06-02 | 18.7 | 19.4 | 18.6 | 19.1 | 843,090 | +3.24% |
| 2026-06-01 | 18.5 | 18.6 | 18.1 | 18.5 | 667,347 | +0.54% |
| 2026-05-24 | 18.5 | 18.7 | 18 | 18.4 | 589,807 | +0.00% |
| 2026-05-23 | 18.9 | 19.4 | 18.3 | 18.4 | 737,833 | -3.66% |
| 2026-05-21 | 19.1 | 19.3 | 17.9 | 19.1 | 739,599 | +4.37% |
| 2026-05-20 | 18.3 | 19.2 | 18 | 18.3 | 532,188 | -2.14% |
| 2026-05-19 | 18.7 | 19.8 | 17.9 | 18.7 | 1,181,066 | -4.10% |
| 2026-05-18 | 19.5 | 21.2 | 19.4 | 19.5 | 2,403,889 | -1.02% |
| 2026-05-17 | 18.5 | 19.9 | 18 | 19.7 | 1,783,820 | +6.49% |
| 2026-05-14 | 17.7 | 18.7 | 17.3 | 18.5 | 1,586,476 | +4.52% |
| 2026-05-13 | 17.7 | 18 | 16.7 | 17.7 | 998,910 | +4.73% |
| 2026-05-12 | 16.9 | 17 | 16.3 | 16.9 | 409,021 | +2.42% |
| 2026-05-11 | 17 | 17 | 16.3 | 16.5 | 199,214 | -1.20% |
| 2026-05-10 | 16.1 | 16.9 | 15.7 | 16.7 | 378,256 | +5.03% |
| 2026-05-07 | 16.2 | 16.2 | 15.9 | 15.9 | 137,273 | +0.00% |
| 2026-05-06 | 16 | 16.3 | 15.6 | 15.9 | 378,084 | +0.00% |
| 2026-05-05 | 16.7 | 16.7 | 15.9 | 15.9 | 178,932 | -3.64% |
| 2026-05-04 | 15.8 | 17 | 15.8 | 16.5 | 427,550 | +6.45% |
| 2026-05-03 | 15.1 | 15.6 | 14.1 | 15.5 | 249,523 | +2.65% |