Aman Cotton Fibrous PLC. (DSE:ACFL)
Bangladesh · Delayed Price · Currency is BDT 23.20
-0.20 (-0.85%)
At close: Jul 23, 2026
Aman Cotton Fibrous PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 23.60 | 23.60 | 23.10 | 23.20 | 23.20 | -0.85% | 41,293 |
| Jul 22, 2026 | 23.80 | 23.80 | 23.30 | 23.40 | 23.40 | 0.43% | 35,039 |
| Jul 21, 2026 | 23.10 | 23.90 | 22.70 | 23.30 | 23.30 | -1.69% | 84,527 |
| Jul 20, 2026 | 23.20 | 23.90 | 23.10 | 23.70 | 23.70 | 1.28% | 35,722 |
| Jul 19, 2026 | 23.50 | 23.80 | 23.00 | 23.40 | 23.40 | -0.43% | 59,102 |
| Jul 16, 2026 | 23.60 | 23.80 | 23.30 | 23.50 | 23.50 | -1.26% | 67,584 |
| Jul 15, 2026 | 24.20 | 24.20 | 23.70 | 23.80 | 23.80 | -1.65% | 107,267 |
| Jul 14, 2026 | 24.20 | 24.40 | 24.00 | 24.20 | 24.20 | 2.54% | 205,719 |
| Jul 13, 2026 | 23.70 | 23.80 | 23.40 | 23.60 | 23.60 | -0.42% | 89,196 |
| Jul 12, 2026 | 23.90 | 24.20 | 23.60 | 23.70 | 23.70 | -0.84% | 36,247 |
| Jul 9, 2026 | 24.10 | 24.10 | 23.60 | 23.90 | 23.90 | - | 57,313 |
| Jul 8, 2026 | 24.00 | 24.30 | 23.80 | 23.90 | 23.90 | 0.42% | 96,806 |
| Jul 7, 2026 | 23.70 | 24.40 | 22.10 | 23.80 | 23.80 | - | 129,884 |
| Jul 6, 2026 | 23.70 | 25.70 | 23.70 | 23.80 | 23.80 | 0.42% | 326,006 |
| Jul 5, 2026 | 24.50 | 24.50 | 23.30 | 23.70 | 23.70 | -1.25% | 117,136 |
| Jul 2, 2026 | 24.00 | 24.30 | 23.90 | 24.00 | 24.00 | - | 23,337 |
| Jun 30, 2026 | 23.90 | 24.40 | 23.90 | 24.00 | 24.00 | - | 339,009 |
| Jun 29, 2026 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | - | 60,660 |
| Jun 28, 2026 | 24.70 | 24.70 | 23.90 | 24.00 | 24.00 | -0.83% | 25,918 |
| Jun 25, 2026 | 24.20 | 24.40 | 23.80 | 24.20 | 24.20 | 1.26% | 144,550 |
| Jun 24, 2026 | 23.50 | 24.00 | 23.50 | 23.90 | 23.90 | 1.70% | 106,855 |
| Jun 23, 2026 | 22.50 | 23.80 | 22.50 | 23.50 | 23.50 | 2.62% | 122,592 |
| Jun 22, 2026 | 24.20 | 24.50 | 22.40 | 22.90 | 22.90 | -6.15% | 144,295 |
| Jun 21, 2026 | 24.90 | 25.20 | 24.30 | 24.40 | 24.40 | -2.01% | 247,468 |
| Jun 18, 2026 | 24.90 | 25.10 | 23.90 | 24.90 | 24.90 | 3.32% | 538,278 |
| Jun 17, 2026 | 24.10 | 24.30 | 23.90 | 24.10 | 24.10 | - | 253,225 |
| Jun 16, 2026 | 23.90 | 24.30 | 23.70 | 24.10 | 24.10 | 0.84% | 111,567 |
| Jun 15, 2026 | 23.90 | 24.00 | 23.70 | 23.90 | 23.90 | 0.42% | 94,502 |
| Jun 14, 2026 | 23.60 | 24.20 | 23.20 | 23.80 | 23.80 | -0.42% | 144,839 |
| Jun 11, 2026 | 23.90 | 24.10 | 23.50 | 23.90 | 23.90 | - | 148,359 |
| Jun 10, 2026 | 24.70 | 24.70 | 23.70 | 23.90 | 23.90 | -0.83% | 114,974 |
| Jun 9, 2026 | 24.10 | 24.90 | 24.00 | 24.10 | 24.10 | 0.42% | 265,752 |
| Jun 8, 2026 | 23.50 | 24.20 | 23.10 | 24.00 | 24.00 | - | 304,200 |
| Jun 7, 2026 | 24.40 | 24.70 | 23.90 | 24.00 | 24.00 | -1.64% | 351,332 |
| Jun 4, 2026 | 23.00 | 24.70 | 22.50 | 24.40 | 24.40 | 7.02% | 536,335 |
| Jun 3, 2026 | 22.20 | 22.90 | 21.90 | 22.80 | 22.80 | 2.70% | 337,350 |
| Jun 2, 2026 | 22.90 | 22.90 | 21.60 | 22.20 | 22.20 | 0.45% | 125,128 |
| Jun 1, 2026 | 21.10 | 22.90 | 21.10 | 22.10 | 22.10 | 4.74% | 116,460 |
| May 24, 2026 | 20.90 | 21.40 | 20.70 | 21.10 | 21.10 | - | 198,323 |
| May 23, 2026 | 20.00 | 21.70 | 20.00 | 21.10 | 21.10 | -2.31% | 95,169 |
| May 21, 2026 | 21.60 | 21.60 | 20.90 | 21.60 | 21.60 | 3.35% | 164,962 |
| May 20, 2026 | 20.70 | 21.20 | 19.90 | 20.90 | 20.90 | 4.50% | 316,149 |
| May 19, 2026 | 20.20 | 20.20 | 19.60 | 20.00 | 20.00 | 2.04% | 210,490 |
| May 18, 2026 | 19.50 | 19.70 | 19.20 | 19.60 | 19.60 | - | 172,070 |
| May 17, 2026 | 19.80 | 19.90 | 19.40 | 19.60 | 19.60 | 0.51% | 148,200 |
| May 14, 2026 | 18.50 | 19.80 | 18.50 | 19.50 | 19.50 | 5.41% | 163,037 |
| May 13, 2026 | 18.70 | 18.70 | 18.20 | 18.50 | 18.50 | -0.54% | 97,832 |
| May 12, 2026 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | - | 37,496 |
| May 11, 2026 | 18.60 | 19.00 | 18.60 | 18.60 | 18.60 | - | 64,092 |
| May 10, 2026 | 19.00 | 19.40 | 18.50 | 18.60 | 18.60 | - | 64,278 |