DSE : FAREASTFIN
Fareast Finance & Investment Limited — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 2.1 BDT (At close: Aug 10, 2026) · Market cap 344.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fareast Finance & Investment Limited (FAREASTFIN) closed at 2.1 BDT on 2026-08-10. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-10 | 2.1 | 2.1 | 2.1 | 2.1 | 95,899 | -8.70% |
| 2026-08-09 | 2.3 | 2.5 | 2.3 | 2.3 | 392,032 | -8.00% |
| 2026-08-06 | 2.6 | 2.6 | 2.4 | 2.5 | 3,481,585 | +4.17% |
| 2026-08-04 | 2.4 | 2.4 | 2.4 | 2.4 | 1,768,600 | +9.09% |
| 2026-08-03 | 2.2 | 2.2 | 2.2 | 2.2 | 823,743 | +10.00% |
| 2026-08-02 | 1.9 | 2 | 1.9 | 2 | 643,727 | +5.26% |
| 2026-07-30 | 2.2 | 2.2 | 1.9 | 1.9 | 2,075,616 | -9.52% |
| 2026-07-29 | 2.2 | 2.2 | 2 | 2.1 | 3,623,346 | +5.00% |
| 2026-07-28 | 2 | 2 | 2 | 2 | 1,045,338 | +5.26% |
| 2026-07-27 | 1.9 | 1.9 | 1.9 | 1.9 | 345,128 | +5.56% |
| 2026-07-26 | 1.7 | 1.8 | 1.7 | 1.8 | 655,997 | +5.88% |
| 2026-07-23 | 1.7 | 1.7 | 1.6 | 1.7 | 2,880,571 | +6.25% |
| 2026-07-22 | 1.6 | 1.6 | 1.6 | 1.6 | 572,663 | +6.67% |
| 2026-07-21 | 1.4 | 1.5 | 1.4 | 1.5 | 1,119,668 | +7.14% |
| 2026-07-20 | 1.3 | 1.4 | 1.3 | 1.4 | 420,958 | +7.69% |
| 2026-07-19 | 1.2 | 1.3 | 1.2 | 1.3 | 1,363,158 | +8.33% |
| 2026-07-16 | 1.2 | 1.3 | 1.2 | 1.2 | 326,773 | +0.00% |
| 2026-07-15 | 1.2 | 1.3 | 1.2 | 1.2 | 87,464 | +0.00% |
| 2026-07-14 | 1.2 | 1.2 | 1.2 | 1.2 | 864,761 | +9.09% |
| 2026-07-13 | 1.2 | 1.3 | 1.1 | 1.1 | 642,327 | -8.33% |
| 2026-07-12 | 1.3 | 1.3 | 1.1 | 1.2 | 336,827 | +0.00% |
| 2026-07-09 | 1.3 | 1.3 | 1.2 | 1.2 | 615,748 | +0.00% |
| 2026-07-08 | 1.2 | 1.3 | 1.2 | 1.2 | 197,338 | -7.69% |
| 2026-07-07 | 1.3 | 1.4 | 1.3 | 1.3 | 134,406 | +0.00% |
| 2026-07-06 | 1.4 | 1.4 | 1.3 | 1.3 | 507,532 | -7.14% |
| 2026-07-05 | 1.3 | 1.4 | 1.3 | 1.4 | 317,470 | +7.69% |
| 2026-07-02 | 1.3 | 1.3 | 1.2 | 1.3 | 1,347,611 | +8.33% |
| 2026-06-30 | 1.3 | 1.3 | 1.1 | 1.2 | 484,959 | +0.00% |
| 2026-06-29 | 1.3 | 1.3 | 1.1 | 1.2 | 349,151 | +0.00% |
| 2026-06-28 | 1.2 | 1.3 | 1.1 | 1.2 | 117,988 | +0.00% |
| 2026-06-25 | 1.2 | 1.2 | 1.1 | 1.2 | 529,958 | +0.00% |
| 2026-06-24 | 1.2 | 1.3 | 1.2 | 1.2 | 422,001 | +0.00% |
| 2026-06-23 | 1.2 | 1.3 | 1.2 | 1.2 | 350,779 | -7.69% |
| 2026-06-22 | 1.2 | 1.3 | 1.1 | 1.3 | 497,477 | +8.33% |
| 2026-06-21 | 1.2 | 1.3 | 1.2 | 1.2 | 643,650 | -7.69% |
| 2026-06-18 | 1.3 | 1.3 | 1.2 | 1.3 | 235,925 | +0.00% |
| 2026-06-17 | 1.3 | 1.4 | 1.3 | 1.3 | 633,966 | -7.14% |
| 2026-06-16 | 1.4 | 1.4 | 1.3 | 1.4 | 1,128,252 | +7.69% |
| 2026-06-15 | 1.1 | 1.3 | 1.1 | 1.3 | 810,025 | +8.33% |
| 2026-06-14 | 1.2 | 1.3 | 1.2 | 1.2 | 1,283,486 | -7.69% |
| 2026-06-11 | 1.3 | 1.3 | 1.3 | 1.3 | 631,362 | -7.14% |
| 2026-06-10 | 1.5 | 1.5 | 1.4 | 1.4 | 1,887,545 | -6.67% |
| 2026-06-09 | 1.5 | 1.7 | 1.5 | 1.5 | 710,408 | -6.25% |
| 2026-06-08 | 1.6 | 1.7 | 1.6 | 1.6 | 433,798 | -5.88% |
| 2026-06-07 | 1.6 | 1.7 | 1.6 | 1.7 | 143,916 | +6.25% |
| 2026-06-04 | 1.6 | 1.7 | 1.5 | 1.6 | 575,790 | +0.00% |
| 2026-06-03 | 1.6 | 1.7 | 1.6 | 1.6 | 249,143 | +0.00% |
| 2026-06-02 | 1.7 | 1.7 | 1.6 | 1.6 | 529,000 | -5.88% |
| 2026-06-01 | 1.7 | 1.8 | 1.6 | 1.7 | 1,484,447 | +0.00% |
| 2026-05-24 | 1.9 | 1.9 | 1.7 | 1.7 | 1,872,188 | -5.56% |
| 2026-05-23 | 1.8 | 1.8 | 1.8 | 1.8 | 15,718 | +5.88% |
| 2026-05-21 | 1.7 | 1.7 | 1.7 | 1.7 | 171,584 | +6.25% |
| 2026-05-20 | 1.4 | 1.6 | 1.4 | 1.6 | 3,320,255 | +6.67% |
| 2026-05-19 | 1.5 | 1.5 | 1.5 | 1.5 | 590,958 | -6.25% |
| 2026-05-18 | 1.6 | 1.6 | 1.6 | 1.6 | 13,347 | -5.88% |
| 2026-05-17 | 1.7 | 1.7 | 1.7 | 1.7 | 71,841 | -5.56% |
| 2026-05-14 | 1.8 | 1.8 | 1.8 | 1.8 | 45,739 | -5.26% |
| 2026-05-13 | 1.9 | 1.9 | 1.9 | 1.9 | 498,057 | -9.52% |
| 2026-05-12 | 2.1 | 2.1 | 1.9 | 2.1 | 627,041 | +0.00% |
| 2026-05-11 | 2.1 | 2.3 | 2.1 | 2.1 | 371,428 | -4.55% |
| 2026-05-10 | 2.2 | 2.3 | 2.1 | 2.2 | 293,543 | +4.76% |
| 2026-05-07 | 2.2 | 2.2 | 2 | 2.1 | 964,848 | +0.00% |
| 2026-05-06 | 2.3 | 2.3 | 2.1 | 2.1 | 576,006 | -8.70% |
| 2026-05-05 | 2.3 | 2.4 | 2.2 | 2.3 | 319,028 | -4.17% |
| 2026-05-04 | 2.4 | 2.4 | 2.3 | 2.4 | 1,531,687 | +9.09% |
| 2026-05-03 | 2 | 2.2 | 2 | 2.2 | 484,169 | +10.00% |
| 2026-04-30 | 2 | 2.3 | 2 | 2 | 723,951 | -4.76% |
| 2026-04-29 | 2.1 | 2.3 | 2.1 | 2.1 | 529,261 | -4.55% |
| 2026-04-28 | 2.2 | 2.5 | 2.2 | 2.2 | 1,340,446 | -8.33% |
| 2026-04-27 | 2.4 | 2.5 | 2.3 | 2.4 | 518,630 | +0.00% |
| 2026-04-26 | 2.5 | 2.5 | 2.2 | 2.4 | 571,576 | +0.00% |
| 2026-04-23 | 2.4 | 2.7 | 2.4 | 2.4 | 960,287 | -4.00% |
| 2026-04-22 | 2.6 | 2.7 | 2.5 | 2.5 | 760,216 | +0.00% |
| 2026-04-21 | 2.6 | 2.7 | 2.4 | 2.5 | 1,987,338 | -3.85% |
| 2026-04-20 | 2.9 | 3 | 2.6 | 2.6 | 1,673,711 | -7.14% |
| 2026-04-19 | 2.8 | 2.8 | 2.5 | 2.8 | 2,920,278 | +7.69% |
| 2026-04-16 | 2.7 | 2.9 | 2.5 | 2.6 | 2,256,889 | -3.70% |
| 2026-04-15 | 2.7 | 2.7 | 2.6 | 2.7 | 1,717,046 | +8.00% |
| 2026-04-13 | 2.4 | 2.5 | 2.3 | 2.5 | 1,651,896 | +8.70% |
| 2026-04-12 | 2.1 | 2.4 | 2.1 | 2.3 | 2,653,502 | +0.00% |
| 2026-04-09 | 2.7 | 2.7 | 2.3 | 2.3 | 4,461,775 | -8.00% |
| 2026-04-08 | 2.5 | 2.5 | 2.5 | 2.5 | 442,726 | +8.70% |
| 2026-04-07 | 1.9 | 2.3 | 1.9 | 2.3 | 7,056,007 | +9.52% |
| 2026-04-06 | 2.1 | 2.1 | 2.1 | 2.1 | 116,989 | -8.70% |
| 2026-04-05 | 2.3 | 2.3 | 2.3 | 2.3 | 46,919 | -8.00% |
| 2026-04-02 | 2.5 | 2.5 | 2.5 | 2.5 | 152,378 | -7.41% |
| 2026-04-01 | 2.7 | 2.7 | 2.7 | 2.7 | 412,620 | -10.00% |
| 2026-03-31 | 3.1 | 3.2 | 3 | 3 | 1,395,014 | -9.09% |
| 2026-03-30 | 3.8 | 3.8 | 3.3 | 3.3 | 1,247,238 | -8.33% |
| 2026-03-29 | 3.5 | 3.6 | 3.5 | 3.6 | 2,963,546 | +9.09% |
| 2026-03-25 | 3.1 | 3.7 | 3.1 | 3.3 | 2,869,294 | -2.94% |
| 2026-03-24 | 3.9 | 3.9 | 3.4 | 3.4 | 1,128,048 | -8.11% |
| 2026-03-16 | 4.2 | 4.2 | 3.6 | 3.7 | 3,835,160 | -5.13% |
| 2026-03-15 | 3.9 | 3.9 | 3.9 | 3.9 | 285,443 | +8.33% |
| 2026-03-12 | 3.6 | 3.6 | 3.6 | 3.6 | 483,294 | +9.09% |
| 2026-03-11 | 3.3 | 3.3 | 3.3 | 3.3 | 381,069 | +10.00% |
| 2026-03-10 | 3 | 3 | 3 | 3 | 776,316 | +7.14% |
| 2026-03-09 | 2.7 | 2.8 | 2.7 | 2.8 | 670,202 | +7.69% |
| 2026-03-08 | 2.6 | 2.6 | 2.4 | 2.6 | 4,800,312 | +8.33% |
| 2026-03-05 | 2.4 | 2.4 | 2 | 2.4 | 4,536,084 | +9.09% |
| 2026-03-04 | 2.2 | 2.2 | 2.2 | 2.2 | 762,345 | +10.00% |
| 2026-03-03 | 2 | 2 | 2 | 2 | 56,275 | +5.26% |
| 2026-03-02 | 1.9 | 1.9 | 1.9 | 1.9 | 73,448 | +5.56% |
| 2026-03-01 | 1.8 | 1.8 | 1.6 | 1.8 | 2,055,997 | +5.88% |
| 2026-02-26 | 1.7 | 1.7 | 1.6 | 1.7 | 958,819 | +6.25% |
| 2026-02-25 | 1.6 | 1.7 | 1.5 | 1.6 | 2,686,200 | +0.00% |
| 2026-02-24 | 1.6 | 1.6 | 1.6 | 1.6 | 303,947 | +6.67% |
| 2026-02-23 | 1.5 | 1.5 | 1.5 | 1.5 | 387,990 | +7.14% |
| 2026-02-22 | 1.4 | 1.5 | 1.3 | 1.4 | 3,263,847 | +0.00% |
| 2026-02-19 | 1.4 | 1.5 | 1.4 | 1.4 | 2,492,208 | -6.67% |
| 2026-02-18 | 1.5 | 1.5 | 1.3 | 1.5 | 3,033,137 | +7.14% |
| 2026-02-17 | 1.4 | 1.4 | 1.4 | 1.4 | 1,228,400 | +7.69% |
| 2026-02-16 | 1.3 | 1.3 | 1.3 | 1.3 | 139,787 | +8.33% |
| 2026-02-15 | 1.2 | 1.2 | 1.2 | 1.2 | 106,800 | +9.09% |
| 2026-02-10 | 1.1 | 1.1 | 1.1 | 1.1 | 435,400 | +5.77% |