Aman Cotton Fibrous PLC. (DSE:ACFL)
Bangladesh · Delayed Price · Currency is BDT 23.30
-0.40 (-1.69%)
At close: Sep 3, 2026
Aman Cotton Fibrous PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 23.90 | 24.00 | 23.20 | 23.30 | 23.30 | -1.69% | 140,277 |
| Sep 2, 2026 | 23.40 | 24.00 | 22.10 | 23.70 | 23.70 | -0.42% | 74,534 |
| Sep 1, 2026 | 23.50 | 23.90 | 23.40 | 23.80 | 23.80 | 1.28% | 87,613 |
| Aug 31, 2026 | 23.80 | 23.90 | 23.10 | 23.50 | 23.50 | 0.43% | 33,485 |
| Aug 30, 2026 | 23.60 | 23.80 | 23.10 | 23.40 | 23.40 | - | 98,086 |
| Aug 27, 2026 | 23.40 | 23.70 | 23.20 | 23.40 | 23.40 | - | 59,694 |
| Aug 25, 2026 | 23.40 | 23.60 | 23.00 | 23.40 | 23.40 | 1.74% | 49,000 |
| Aug 24, 2026 | 23.10 | 23.30 | 22.70 | 23.00 | 23.00 | -0.43% | 61,944 |
| Aug 23, 2026 | 23.20 | 23.30 | 22.50 | 23.10 | 23.10 | 2.21% | 113,426 |
| Aug 20, 2026 | 22.30 | 22.80 | 22.10 | 22.60 | 22.60 | 2.26% | 18,179 |
| Aug 19, 2026 | 22.70 | 22.90 | 22.00 | 22.10 | 22.10 | -2.64% | 40,625 |
| Aug 18, 2026 | 22.30 | 23.60 | 22.30 | 22.70 | 22.70 | 1.79% | 53,717 |
| Aug 17, 2026 | 23.00 | 23.00 | 21.80 | 22.30 | 22.30 | -1.76% | 56,298 |
| Aug 16, 2026 | 24.00 | 24.00 | 22.50 | 22.70 | 22.70 | -3.81% | 71,366 |
| Aug 13, 2026 | 23.60 | 24.20 | 23.20 | 23.60 | 23.60 | -0.42% | 76,902 |
| Aug 12, 2026 | 23.70 | 24.20 | 23.60 | 23.70 | 23.70 | -0.84% | 206,677 |
| Aug 11, 2026 | 23.90 | 24.20 | 22.10 | 23.90 | 23.90 | 0.84% | 117,979 |
| Aug 10, 2026 | 23.70 | 23.80 | 23.60 | 23.70 | 23.70 | 0.42% | 66,293 |
| Aug 9, 2026 | 23.90 | 23.90 | 23.50 | 23.60 | 23.60 | -1.26% | 121,600 |
| Aug 6, 2026 | 23.90 | 24.10 | 23.60 | 23.90 | 23.90 | - | 112,082 |
| Aug 4, 2026 | 23.90 | 24.60 | 23.80 | 23.90 | 23.90 | -0.42% | 116,585 |
| Aug 3, 2026 | 24.00 | 24.50 | 23.90 | 24.00 | 24.00 | - | 110,281 |
| Aug 2, 2026 | 24.30 | 24.50 | 23.90 | 24.00 | 24.00 | -1.23% | 122,946 |
| Jul 30, 2026 | 24.60 | 24.60 | 23.90 | 24.30 | 24.30 | -1.22% | 156,281 |
| Jul 29, 2026 | 23.90 | 25.20 | 23.80 | 24.60 | 24.60 | 4.24% | 371,370 |
| Jul 28, 2026 | 23.10 | 23.80 | 23.00 | 23.60 | 23.60 | 3.51% | 178,609 |
| Jul 27, 2026 | 23.00 | 23.10 | 22.50 | 22.80 | 22.80 | 0.44% | 32,895 |
| Jul 26, 2026 | 23.10 | 23.20 | 22.60 | 22.70 | 22.70 | -2.16% | 27,098 |
| 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 |