Aman Cotton Fibrous Limited (DSE:ACFL)
Bangladesh · Delayed Price · Currency is BDT 18.20
-0.40 (-2.15%)
At close: Aug 10, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 18.30 | 18.50 | 18.20 | 18.40 | 18.40 | 1.10% | 70,665 |
| Aug 10, 2025 | 18.90 | 18.90 | 18.00 | 18.20 | 18.20 | -2.15% | 118,959 |
| Aug 7, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | - | 103,934 |
| Aug 6, 2025 | 19.20 | 19.40 | 18.50 | 18.60 | 18.60 | -2.11% | 186,067 |
| Aug 4, 2025 | 19.50 | 19.50 | 18.90 | 19.00 | 19.00 | -1.55% | 99,710 |
| Aug 3, 2025 | 20.40 | 20.70 | 19.00 | 19.30 | 19.30 | - | 940,062 |
| Jul 31, 2025 | 21.00 | 21.00 | 19.00 | 19.30 | 19.30 | 1.05% | 168,808 |
| Jul 30, 2025 | 18.10 | 19.20 | 18.10 | 19.10 | 19.10 | 2.69% | 259,494 |
| Jul 29, 2025 | 19.80 | 19.80 | 18.00 | 18.60 | 18.60 | 3.33% | 200,725 |
| Jul 28, 2025 | 18.20 | 18.30 | 17.60 | 18.00 | 18.00 | 1.69% | 167,670 |
| Jul 27, 2025 | 17.00 | 17.90 | 17.00 | 17.70 | 17.70 | 1.14% | 224,957 |
| Jul 24, 2025 | 19.00 | 19.00 | 16.60 | 17.50 | 17.50 | 1.16% | 84,663 |
| Jul 23, 2025 | 17.50 | 17.50 | 17.10 | 17.30 | 17.30 | 1.76% | 48,080 |
| Jul 22, 2025 | 17.10 | 17.20 | 16.70 | 17.00 | 17.00 | -0.58% | 83,525 |
| Jul 21, 2025 | 16.70 | 17.80 | 16.70 | 17.10 | 17.10 | -1.16% | 73,823 |
| Jul 20, 2025 | 16.40 | 17.50 | 16.40 | 17.30 | 17.30 | 6.79% | 245,836 |
| Jul 17, 2025 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | 1.25% | 93,754 |
| Jul 16, 2025 | 16.10 | 16.40 | 15.80 | 16.00 | 16.00 | -0.62% | 31,543 |
| Jul 15, 2025 | 16.20 | 16.30 | 15.70 | 16.10 | 16.10 | 0.63% | 153,443 |
| Jul 14, 2025 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 68,503 |
| Jul 13, 2025 | 16.10 | 16.50 | 15.50 | 16.00 | 16.00 | - | 127,220 |
| Jul 10, 2025 | 15.80 | 16.20 | 15.60 | 16.00 | 16.00 | 1.91% | 112,298 |
| Jul 9, 2025 | 15.20 | 16.00 | 15.20 | 15.70 | 15.70 | 1.95% | 295,948 |
| Jul 8, 2025 | 15.70 | 15.80 | 15.10 | 15.40 | 15.40 | -1.91% | 87,512 |
| Jul 7, 2025 | 15.80 | 15.80 | 15.50 | 15.70 | 15.70 | 0.64% | 108,237 |
| Jul 3, 2025 | 15.40 | 15.70 | 15.30 | 15.60 | 15.60 | - | 152,026 |
| Jul 2, 2025 | 15.30 | 15.60 | 15.20 | 15.60 | 15.60 | 2.63% | 41,738 |
| Jun 30, 2025 | 14.90 | 15.30 | 14.70 | 15.20 | 15.20 | 3.40% | 184,963 |
| Jun 29, 2025 | 15.70 | 15.70 | 14.50 | 14.70 | 14.70 | -5.16% | 68,697 |
| Jun 26, 2025 | 16.50 | 16.50 | 15.20 | 15.50 | 15.50 | -0.64% | 140,335 |
| Jun 25, 2025 | 16.00 | 16.00 | 15.40 | 15.60 | 15.60 | -1.27% | 193,007 |
| Jun 24, 2025 | 16.10 | 16.40 | 15.50 | 15.80 | 15.80 | 3.95% | 97,409 |
| Jun 23, 2025 | 15.10 | 15.80 | 15.00 | 15.20 | 15.20 | -3.18% | 4,082 |
| Jun 22, 2025 | 15.60 | 15.90 | 15.50 | 15.70 | 15.70 | -1.26% | 50,451 |
| Jun 19, 2025 | 16.00 | 16.20 | 15.40 | 15.90 | 15.90 | 0.63% | 98,478 |
| Jun 18, 2025 | 15.80 | 16.30 | 14.80 | 15.80 | 15.80 | 3.27% | 108,108 |
| Jun 17, 2025 | 16.10 | 16.10 | 15.30 | 15.30 | 15.30 | -2.55% | 25,553 |
| Jun 16, 2025 | 15.50 | 15.70 | 15.00 | 15.70 | 15.70 | 4.67% | 59,334 |
| Jun 15, 2025 | 15.10 | 15.60 | 15.00 | 15.00 | 15.00 | -3.23% | 2,810 |
| Jun 4, 2025 | 15.70 | 15.70 | 14.90 | 15.50 | 15.50 | 1.31% | 40,815 |
| Jun 3, 2025 | 15.80 | 15.80 | 14.70 | 15.30 | 15.30 | 2.68% | 83,239 |
| Jun 2, 2025 | 14.70 | 15.10 | 14.60 | 14.90 | 14.90 | 2.76% | 92,408 |
| Jun 1, 2025 | 14.80 | 14.80 | 14.30 | 14.50 | 14.50 | - | 8,187 |
| May 29, 2025 | 14.60 | 14.60 | 14.00 | 14.50 | 14.50 | 1.40% | 8,053 |
| May 28, 2025 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -1.38% | 14,396 |
| May 27, 2025 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 20,671 |
| May 26, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | - | 25,697 |
| May 25, 2025 | 15.00 | 15.00 | 14.30 | 14.40 | 14.40 | -0.69% | 44,748 |
| May 24, 2025 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -1.36% | 16,557 |
| May 22, 2025 | 15.30 | 15.30 | 14.60 | 14.70 | 14.70 | -2.00% | 23,782 |