Aman Cotton Fibrous PLC. (DSE:ACFL)
Bangladesh · Delayed Price · Currency is BDT 18.60
-0.30 (-1.59%)
At close: Nov 3, 2025
Aman Cotton Fibrous PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.70 | 18.80 | 18.50 | 18.60 | 18.60 | -1.59% | 43,562 |
| Nov 2, 2025 | 19.50 | 19.50 | 18.80 | 18.90 | 18.90 | -0.53% | 20,180 |
| Oct 30, 2025 | 19.20 | 19.50 | 18.40 | 19.00 | 19.00 | 2.15% | 58,922 |
| Oct 29, 2025 | 18.50 | 18.80 | 18.10 | 18.60 | 18.60 | 2.20% | 110,822 |
| Oct 28, 2025 | 18.20 | 18.40 | 18.10 | 18.20 | 18.20 | - | 84,093 |
| Oct 27, 2025 | 18.50 | 18.60 | 18.00 | 18.20 | 18.20 | 1.68% | 155,945 |
| Oct 26, 2025 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -1.65% | 28,507 |
| Oct 23, 2025 | 18.20 | 18.20 | 17.90 | 18.20 | 18.20 | - | 57,053 |
| Oct 22, 2025 | 16.50 | 18.20 | 16.50 | 18.20 | 18.20 | - | 55,576 |
| Oct 21, 2025 | 18.10 | 18.30 | 18.00 | 18.20 | 18.20 | 0.55% | 58,052 |
| Oct 20, 2025 | 18.50 | 18.60 | 17.90 | 18.10 | 18.10 | 1.12% | 93,302 |
| Oct 19, 2025 | 17.70 | 18.00 | 17.70 | 17.90 | 17.90 | - | 37,562 |
| Oct 16, 2025 | 18.60 | 18.60 | 17.70 | 17.90 | 17.90 | - | 82,650 |
| Oct 15, 2025 | 18.00 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | 29,984 |
| Oct 14, 2025 | 18.30 | 18.40 | 18.00 | 18.10 | 18.10 | -1.09% | 54,076 |
| Oct 13, 2025 | 18.40 | 18.40 | 17.70 | 18.30 | 18.30 | 2.23% | 54,798 |
| Oct 12, 2025 | 18.60 | 18.60 | 17.80 | 17.90 | 17.90 | -1.65% | 95,464 |
| Oct 9, 2025 | 18.30 | 18.50 | 18.00 | 18.20 | 18.20 | -1.09% | 94,828 |
| Oct 8, 2025 | 18.40 | 18.70 | 18.30 | 18.40 | 18.40 | - | 146,417 |
| Oct 7, 2025 | 18.60 | 18.70 | 18.20 | 18.40 | 18.40 | -1.08% | 97,641 |
| Oct 6, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | - | 74,513 |
| Oct 5, 2025 | 18.90 | 19.10 | 18.60 | 18.60 | 18.60 | - | 79,683 |
| Sep 30, 2025 | 19.10 | 19.30 | 18.50 | 18.60 | 18.60 | -2.62% | 72,530 |
| Sep 29, 2025 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | -0.52% | 11,057 |
| Sep 28, 2025 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | 1.05% | 65,246 |
| Sep 25, 2025 | 19.30 | 19.50 | 18.90 | 19.00 | 19.00 | -0.52% | 144,204 |
| Sep 24, 2025 | 19.00 | 19.30 | 18.90 | 19.10 | 19.10 | 1.06% | 61,799 |
| Sep 23, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | 0.53% | 65,907 |
| Sep 22, 2025 | 19.00 | 19.30 | 18.50 | 18.80 | 18.80 | -1.05% | 94,729 |
| Sep 21, 2025 | 19.10 | 19.40 | 18.90 | 19.00 | 19.00 | -0.52% | 70,573 |
| Sep 18, 2025 | 19.20 | 19.30 | 19.00 | 19.10 | 19.10 | - | 66,992 |
| Sep 17, 2025 | 19.10 | 19.40 | 18.90 | 19.10 | 19.10 | 0.53% | 70,869 |
| Sep 16, 2025 | 19.00 | 19.30 | 18.70 | 19.00 | 19.00 | - | 79,687 |
| Sep 15, 2025 | 19.10 | 19.40 | 18.90 | 19.00 | 19.00 | -1.04% | 86,555 |
| Sep 14, 2025 | 20.00 | 20.00 | 19.00 | 19.20 | 19.20 | -2.54% | 91,238 |
| Sep 11, 2025 | 19.50 | 19.90 | 19.30 | 19.70 | 19.70 | 0.51% | 63,922 |
| Sep 10, 2025 | 19.60 | 20.20 | 19.40 | 19.60 | 19.60 | -1.01% | 225,546 |
| Sep 9, 2025 | 20.50 | 20.60 | 19.60 | 19.80 | 19.80 | -2.46% | 187,005 |
| Sep 8, 2025 | 19.80 | 20.80 | 19.80 | 20.30 | 20.30 | 3.57% | 477,416 |
| Sep 7, 2025 | 19.30 | 19.70 | 19.10 | 19.60 | 19.60 | 1.55% | 191,371 |
| Sep 4, 2025 | 19.40 | 19.40 | 19.10 | 19.30 | 19.30 | 0.52% | 54,765 |
| Sep 3, 2025 | 19.40 | 19.70 | 19.10 | 19.20 | 19.20 | -1.03% | 156,445 |
| Sep 2, 2025 | 19.00 | 19.70 | 19.00 | 19.40 | 19.40 | 0.52% | 91,799 |
| Sep 1, 2025 | 19.60 | 19.60 | 19.10 | 19.30 | 19.30 | -1.53% | 238,640 |
| Aug 31, 2025 | 20.30 | 20.50 | 19.50 | 19.60 | 19.60 | -2.00% | 142,983 |
| Aug 28, 2025 | 19.30 | 20.20 | 19.30 | 20.00 | 20.00 | 3.63% | 495,377 |
| Aug 27, 2025 | 18.90 | 19.40 | 18.90 | 19.30 | 19.30 | 2.12% | 208,203 |
| Aug 26, 2025 | 18.90 | 19.10 | 18.70 | 18.90 | 18.90 | 1.07% | 71,972 |
| Aug 25, 2025 | 19.00 | 19.00 | 18.60 | 18.70 | 18.70 | -0.53% | 84,211 |
| Aug 24, 2025 | 19.40 | 19.60 | 18.50 | 18.80 | 18.80 | -1.57% | 130,070 |