Aman Cotton Fibrous PLC. (DSE:ACFL)
Bangladesh · Delayed Price · Currency is BDT 17.30
-0.10 (-0.57%)
At close: Mar 4, 2026
Aman Cotton Fibrous PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17.30 | 17.90 | 16.60 | 17.30 | 17.30 | -0.57% | 6,307 |
| Mar 3, 2026 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | -1.14% | 89,409 |
| Mar 2, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | - | 39,718 |
| Mar 1, 2026 | 18.00 | 18.00 | 16.90 | 17.60 | 17.60 | -2.22% | 74,791 |
| Feb 26, 2026 | 17.90 | 18.30 | 17.90 | 18.00 | 18.00 | - | 27,354 |
| Feb 25, 2026 | 17.70 | 18.30 | 17.70 | 18.00 | 18.00 | - | 6,606 |
| Feb 24, 2026 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -0.55% | 8,600 |
| Feb 23, 2026 | 18.10 | 18.40 | 18.00 | 18.10 | 18.10 | 0.56% | 14,572 |
| Feb 22, 2026 | 18.10 | 18.20 | 17.70 | 18.00 | 18.00 | 0.56% | 40,829 |
| Feb 19, 2026 | 17.90 | 18.40 | 17.80 | 17.90 | 17.90 | 0.56% | 25,409 |
| Feb 18, 2026 | 18.30 | 18.40 | 17.80 | 17.80 | 17.80 | -2.20% | 66,980 |
| Feb 17, 2026 | 18.50 | 18.70 | 18.00 | 18.20 | 18.20 | -1.62% | 84,396 |
| Feb 16, 2026 | 18.50 | 18.90 | 18.30 | 18.50 | 18.50 | -2.12% | 56,531 |
| Feb 15, 2026 | 17.90 | 19.00 | 17.20 | 18.90 | 18.90 | 6.18% | 105,823 |
| Feb 10, 2026 | 18.00 | 18.00 | 17.50 | 17.80 | 17.80 | 4.09% | 65,816 |
| Feb 9, 2026 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | - | 4,061 |
| Feb 8, 2026 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | - | 8,169 |
| Feb 5, 2026 | 17.10 | 17.50 | 16.90 | 17.10 | 17.10 | -1.16% | 15,135 |
| Feb 3, 2026 | 18.00 | 18.00 | 17.20 | 17.30 | 17.30 | 1.76% | 16,694 |
| Feb 2, 2026 | 16.80 | 17.30 | 16.80 | 17.00 | 17.00 | -0.58% | 15,170 |
| Feb 1, 2026 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | -0.58% | 11,427 |
| Jan 29, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -1.71% | 14,596 |
| Jan 28, 2026 | 17.50 | 17.90 | 17.40 | 17.50 | 17.50 | -0.57% | 34,147 |
| Jan 27, 2026 | 18.30 | 18.30 | 17.00 | 17.60 | 17.60 | 2.33% | 14,609 |
| Jan 26, 2026 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | - | 710 |
| Jan 25, 2026 | 17.10 | 17.40 | 17.10 | 17.20 | 17.20 | - | 1,521 |
| Jan 22, 2026 | 17.00 | 17.60 | 17.00 | 17.20 | 17.20 | -0.58% | 2,972 |
| Jan 21, 2026 | 17.30 | 17.70 | 17.20 | 17.30 | 17.30 | -2.26% | 5,261 |
| Jan 20, 2026 | 17.70 | 17.80 | 17.30 | 17.70 | 17.70 | 1.72% | 9,163 |
| Jan 19, 2026 | 17.50 | 17.50 | 17.20 | 17.40 | 17.40 | 0.58% | 2,854 |
| Jan 18, 2026 | 17.50 | 17.50 | 17.10 | 17.30 | 17.30 | 2.37% | 21,543 |
| Jan 15, 2026 | 17.40 | 17.40 | 16.70 | 16.90 | 16.90 | -0.59% | 21,305 |
| Jan 14, 2026 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | - | 3,583 |
| Jan 13, 2026 | 17.00 | 17.50 | 16.80 | 17.00 | 17.00 | -0.58% | 15,630 |
| Jan 12, 2026 | 17.00 | 17.20 | 16.90 | 17.10 | 17.10 | 0.59% | 9,951 |
| Jan 11, 2026 | 17.50 | 17.70 | 17.00 | 17.00 | 17.00 | -2.30% | 30,850 |
| Jan 8, 2026 | 17.70 | 17.80 | 17.30 | 17.40 | 17.40 | -1.69% | 1,121 |
| Jan 7, 2026 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | -0.56% | 62,784 |
| Jan 6, 2026 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | 0.56% | 6,342 |
| Jan 5, 2026 | 17.70 | 18.20 | 17.60 | 17.70 | 17.70 | -1.12% | 68,579 |
| Jan 4, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 2,197 |
| Jan 1, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | - | 24,990 |
| Dec 30, 2025 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | - | 20,928 |
| Dec 29, 2025 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 0.56% | 8,555 |
| Dec 28, 2025 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | 0.56% | 8,539 |
| Dec 24, 2025 | 18.30 | 18.30 | 17.70 | 17.80 | 17.80 | -0.56% | 9,252 |
| Dec 23, 2025 | 18.00 | 18.30 | 17.80 | 17.90 | 17.90 | - | 3,181 |
| Dec 22, 2025 | 17.90 | 18.50 | 17.90 | 17.90 | 17.90 | -1.10% | 39,453 |
| Dec 21, 2025 | 17.90 | 18.50 | 17.90 | 18.10 | 18.10 | 1.69% | 56,663 |
| Dec 18, 2025 | 17.80 | 18.00 | 17.80 | 17.80 | 17.80 | - | 10,342 |