DSE : FAREASTLIF
Fareast Islami Life Insurance Company Limited — Price history
Insurance Carriers · Bangladesh
Last price 16.4 BDT (At close: Oct 29, 2026) · Market cap 1.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Fareast Islami Life Insurance Company Limited (FAREASTLIF) closed at 16.4 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 | 16.4 | 16.5 | 16.2 | 16.4 | 5,046 | -1.20% |
| 2026-10-28 | 16.5 | 16.8 | 16 | 16.6 | 4,971 | +3.75% |
| 2026-10-27 | 16 | 16.5 | 15.9 | 16 | 8,566 | +0.63% |
| 2026-10-26 | 16.2 | 16.8 | 15.7 | 15.9 | 16,010 | -5.36% |
| 2026-10-25 | 16.3 | 16.9 | 16.2 | 16.8 | 17,455 | +2.44% |
| 2026-10-19 | 16.5 | 16.9 | 16.3 | 16.4 | 4,747 | -2.96% |
| 2026-10-17 | 17 | 17.2 | 16.8 | 16.9 | 6,929 | +1.81% |
| 2026-10-15 | 16.8 | 17.2 | 16.4 | 16.6 | 19,881 | +0.61% |
| 2026-10-14 | 17.1 | 17.1 | 16.2 | 16.5 | 2,671 | +1.85% |
| 2026-10-13 | 16.7 | 16.8 | 16.1 | 16.2 | 13,243 | +0.62% |
| 2026-10-12 | 16.1 | 17.1 | 16 | 16.1 | 31,663 | -6.40% |
| 2026-10-11 | 17.4 | 17.4 | 17 | 17.2 | 12,707 | +0.58% |
| 2026-10-08 | 17.1 | 17.6 | 17.1 | 17.1 | 15,424 | -2.29% |
| 2026-10-07 | 17.4 | 17.8 | 17 | 17.5 | 43,717 | +0.57% |
| 2026-10-06 | 17.4 | 17.8 | 17.3 | 17.4 | 39,390 | -0.57% |
| 2026-10-05 | 17.9 | 17.9 | 17.4 | 17.5 | 10,268 | +0.00% |
| 2026-10-04 | 18.2 | 18.2 | 17.5 | 17.5 | 11,469 | -1.69% |
| 2026-10-01 | 18 | 18.2 | 17.7 | 17.8 | 28,566 | +0.00% |
| 2026-09-30 | 18 | 18 | 17.6 | 17.8 | 47,485 | +1.71% |
| 2026-09-29 | 17.6 | 18.1 | 17.4 | 17.5 | 31,556 | -0.57% |
| 2026-09-28 | 18.6 | 18.6 | 17.5 | 17.6 | 27,406 | -2.22% |
| 2026-09-27 | 18.2 | 19.1 | 17.8 | 18 | 12,588 | -4.26% |
| 2026-09-24 | 18.8 | 19.2 | 17.9 | 18.8 | 157,663 | +6.21% |
| 2026-09-23 | 17.7 | 17.9 | 17.6 | 17.7 | 24,156 | +1.14% |
| 2026-09-22 | 17.4 | 18 | 17.4 | 17.5 | 27,394 | -2.23% |
| 2026-09-21 | 17.7 | 18.4 | 17.4 | 17.9 | 57,404 | +3.47% |
| 2026-09-20 | 17.9 | 18.5 | 17 | 17.3 | 175,868 | +1.76% |
| 2026-09-17 | 17.9 | 17.9 | 16.9 | 17 | 186,506 | -2.86% |
| 2026-09-16 | 18.7 | 18.7 | 17 | 17.5 | 13,528 | -2.78% |
| 2026-09-15 | 18.5 | 18.5 | 17.9 | 18 | 42,564 | +1.12% |
| 2026-09-14 | 17.8 | 19.4 | 17.7 | 17.8 | 52,601 | -1.11% |
| 2026-09-13 | 19 | 19 | 17.7 | 18 | 38,809 | -4.76% |
| 2026-09-10 | 18.6 | 19.3 | 18.6 | 18.9 | 1,679 | -1.05% |
| 2026-09-09 | 19.4 | 19.4 | 18.8 | 19.1 | 5,363 | +0.53% |
| 2026-09-08 | 19.8 | 19.8 | 18.9 | 19 | 11,559 | +0.00% |
| 2026-09-07 | 19 | 19.8 | 18.6 | 19 | 67,187 | -2.06% |
| 2026-09-06 | 20.1 | 20.1 | 19.2 | 19.4 | 21,053 | -3.48% |
| 2026-09-03 | 20.1 | 21 | 19.4 | 20.1 | 90,070 | +5.24% |
| 2026-09-02 | 19.7 | 20 | 18.9 | 19.1 | 75,341 | +0.53% |
| 2026-09-01 | 20 | 20 | 19 | 19 | 181,410 | -1.55% |
| 2026-08-31 | 19.4 | 20 | 19.2 | 19.3 | 16,344 | -1.03% |
| 2026-08-30 | 20.4 | 20.8 | 19.4 | 19.5 | 11,476 | -2.50% |
| 2026-08-27 | 20.8 | 20.8 | 19.7 | 20 | 33,611 | +1.01% |
| 2026-08-25 | 19.8 | 20.8 | 19.8 | 19.8 | 28,704 | -1.49% |
| 2026-08-24 | 20.1 | 21.5 | 20 | 20.1 | 45,474 | -0.50% |
| 2026-08-23 | 21 | 21.7 | 20 | 20.2 | 28,899 | -3.81% |
| 2026-08-20 | 21 | 21.7 | 21 | 21 | 10,619 | -0.47% |
| 2026-08-19 | 21.8 | 21.8 | 20.6 | 21.1 | 17,458 | +1.93% |
| 2026-08-18 | 21.5 | 22 | 20.5 | 20.7 | 29,793 | -4.17% |
| 2026-08-17 | 21.6 | 22.3 | 21.5 | 21.6 | 19,821 | +0.00% |
| 2026-08-16 | 22 | 22.4 | 21.6 | 21.6 | 31,180 | -2.26% |
| 2026-08-13 | 22.1 | 22.5 | 21.7 | 22.1 | 39,474 | -0.45% |
| 2026-08-12 | 22.5 | 22.5 | 22 | 22.2 | 21,875 | +0.45% |
| 2026-08-11 | 22.1 | 22.6 | 22.1 | 22.1 | 80,962 | -1.78% |
| 2026-08-10 | 22.4 | 22.6 | 21.9 | 22.5 | 14,264 | +2.74% |
| 2026-08-09 | 22.6 | 22.6 | 21.7 | 21.9 | 33,192 | -2.23% |
| 2026-08-06 | 22.5 | 22.9 | 22.3 | 22.4 | 78,113 | -0.88% |
| 2026-08-04 | 22.7 | 22.7 | 22.4 | 22.6 | 68,975 | +1.35% |
| 2026-08-03 | 22.7 | 22.7 | 22.2 | 22.3 | 32,644 | +0.00% |
| 2026-08-02 | 22.6 | 22.6 | 22.2 | 22.3 | 69,196 | +0.45% |
| 2026-07-30 | 22.5 | 22.5 | 22.1 | 22.2 | 63,130 | -1.33% |
| 2026-07-29 | 21.9 | 23 | 21.9 | 22.5 | 110,906 | +4.17% |
| 2026-07-28 | 22.4 | 22.4 | 21 | 21.6 | 8,649 | +2.86% |
| 2026-07-27 | 21.9 | 22 | 20.9 | 21 | 27,874 | +2.94% |
| 2026-07-26 | 22.5 | 22.5 | 20.1 | 20.4 | 111,471 | -7.69% |
| 2026-07-23 | 22.1 | 22.9 | 22 | 22.1 | 28,084 | -1.34% |
| 2026-07-22 | 22.4 | 23.1 | 22.3 | 22.4 | 77,326 | -0.44% |
| 2026-07-21 | 23.4 | 23.4 | 22.4 | 22.5 | 31,646 | +0.00% |
| 2026-07-20 | 22.5 | 23 | 22.4 | 22.5 | 33,365 | -2.17% |
| 2026-07-19 | 23 | 23.2 | 22.9 | 23 | 19,892 | +1.32% |
| 2026-07-16 | 22.7 | 23.5 | 22.6 | 22.7 | 28,548 | +0.44% |
| 2026-07-15 | 23 | 23 | 22.5 | 22.6 | 58,233 | -2.16% |
| 2026-07-14 | 23.6 | 23.9 | 22.6 | 23.1 | 85,687 | -1.70% |
| 2026-07-13 | 23.5 | 24 | 23.4 | 23.5 | 107,386 | -0.84% |
| 2026-07-12 | 23.5 | 24 | 23 | 23.7 | 162,533 | +3.95% |
| 2026-07-09 | 23 | 23 | 22.5 | 22.8 | 44,686 | +1.33% |
| 2026-07-08 | 22.4 | 22.8 | 22.4 | 22.5 | 9,272 | +0.45% |
| 2026-07-07 | 22.6 | 22.8 | 22.3 | 22.4 | 63,621 | +0.00% |
| 2026-07-06 | 22.6 | 22.9 | 22.3 | 22.4 | 74,240 | -0.88% |
| 2026-07-05 | 23.3 | 23.3 | 22.5 | 22.6 | 44,142 | -1.31% |
| 2026-07-02 | 23.5 | 23.5 | 22.6 | 22.9 | 24,090 | +0.44% |
| 2026-06-30 | 23.9 | 23.9 | 22.5 | 22.8 | 39,846 | +0.00% |
| 2026-06-29 | 22.8 | 23.5 | 22.7 | 22.8 | 38,788 | +0.88% |
| 2026-06-28 | 22.6 | 23 | 22.3 | 22.6 | 62,198 | +0.00% |
| 2026-06-25 | 22.3 | 23.4 | 22.3 | 22.6 | 54,711 | +0.00% |
| 2026-06-24 | 23.5 | 23.6 | 22.5 | 22.6 | 95,671 | -5.04% |
| 2026-06-23 | 23.8 | 24 | 23.3 | 23.8 | 15,317 | +0.85% |
| 2026-06-22 | 23.6 | 24.2 | 23.4 | 23.6 | 58,357 | +0.00% |
| 2026-06-21 | 24.1 | 24.2 | 23.5 | 23.6 | 88,277 | -2.07% |
| 2026-06-18 | 24.1 | 24.4 | 23.5 | 24.1 | 61,700 | -0.41% |
| 2026-06-17 | 24.2 | 24.4 | 24 | 24.2 | 140,619 | +0.83% |
| 2026-06-16 | 23.4 | 24.8 | 23.4 | 24 | 243,845 | +3.90% |
| 2026-06-15 | 24 | 24 | 23 | 23.1 | 62,418 | -3.35% |
| 2026-06-14 | 24.7 | 25 | 23.7 | 23.9 | 62,945 | -1.24% |
| 2026-06-11 | 23 | 24.9 | 23 | 24.2 | 415,148 | +6.61% |
| 2026-06-10 | 22.7 | 23.8 | 22.1 | 22.7 | 109,745 | +1.34% |
| 2026-06-09 | 22.4 | 22.7 | 21.8 | 22.4 | 66,123 | +0.45% |
| 2026-06-08 | 22.3 | 22.8 | 21.8 | 22.3 | 71,502 | -3.46% |
| 2026-06-07 | 21.4 | 23.2 | 21.4 | 23.1 | 345,476 | +9.48% |
| 2026-06-04 | 21.1 | 21.3 | 20.4 | 21.1 | 55,560 | +0.00% |
| 2026-06-03 | 21.1 | 21.4 | 21 | 21.1 | 55,930 | +0.48% |
| 2026-06-02 | 21 | 21.1 | 20.9 | 21 | 47,363 | -0.47% |
| 2026-06-01 | 21.3 | 21.3 | 20.9 | 21.1 | 67,816 | +0.96% |
| 2026-05-24 | 21.2 | 21.2 | 20.9 | 20.9 | 9,215 | +0.00% |
| 2026-05-23 | 21.2 | 21.3 | 20.9 | 20.9 | 7,325 | +0.48% |
| 2026-05-21 | 20.4 | 21.1 | 20.4 | 20.8 | 33,025 | +0.48% |
| 2026-05-20 | 20.7 | 21 | 20.7 | 20.7 | 3,546 | +0.49% |
| 2026-05-19 | 20.6 | 21.2 | 20.6 | 20.6 | 13,022 | +0.00% |
| 2026-05-18 | 21.3 | 21.3 | 20.5 | 20.6 | 17,402 | -0.96% |
| 2026-05-17 | 20.7 | 21.2 | 20.7 | 20.8 | 15,993 | +0.48% |
| 2026-05-14 | 20.8 | 20.8 | 20.5 | 20.7 | 59,271 | +0.00% |
| 2026-05-13 | 21.1 | 21.2 | 20.6 | 20.7 | 20,717 | -1.43% |
| 2026-05-12 | 21.3 | 21.3 | 20.9 | 21 | 4,707 | +0.00% |
| 2026-05-11 | 21.4 | 21.4 | 20.8 | 21 | 69,284 | +0.00% |
| 2026-05-10 | 21.4 | 21.4 | 20.9 | 21 | 19,742 | -0.94% |
| 2026-05-07 | 21.2 | 21.3 | 21 | 21.2 | 63,348 | +0.95% |
| 2026-05-06 | 20.8 | 21.4 | 20.6 | 21 | 32,799 | +0.48% |
| 2026-05-05 | 21.4 | 21.4 | 20.8 | 20.9 | 6,700 | -1.88% |
| 2026-05-04 | 21.6 | 21.6 | 20.6 | 21.3 | 36,316 | +2.90% |
| 2026-05-03 | 21.6 | 21.6 | 20.6 | 20.7 | 36,049 | -0.96% |