Aman Cotton Fibrous PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	18.60	18.70	18.50	18.60	18.60	-	87,896
May 6, 2026	18.60	18.70	18.40	18.60	18.60	0.54%	138,346
May 5, 2026	18.50	18.50	18.10	18.50	18.50	1.09%	88,070
May 4, 2026	18.30	18.60	18.20	18.30	18.30	-	30,470
May 3, 2026	18.90	18.90	18.00	18.30	18.30	-	17,272
Apr 30, 2026	19.10	19.10	18.10	18.30	18.30	0.55%	186,332
Apr 29, 2026	18.20	18.40	17.20	18.20	18.20	1.11%	31,317
Apr 28, 2026	19.00	19.10	17.80	18.00	18.00	-1.10%	40,611
Apr 27, 2026	18.90	18.90	18.00	18.20	18.20	-0.55%	54,147
Apr 26, 2026	18.10	18.60	18.10	18.30	18.30	0.55%	35,747
Apr 23, 2026	18.20	18.40	18.10	18.20	18.20	-	69,399
Apr 22, 2026	18.40	18.80	18.20	18.20	18.20	-1.09%	26,736
Apr 21, 2026	18.40	19.10	18.20	18.40	18.40	-	146,199
Apr 20, 2026	18.50	18.60	17.90	18.40	18.40	2.79%	88,414
Apr 19, 2026	17.80	18.10	17.80	17.90	17.90	-	30,100
Apr 16, 2026	17.70	18.20	17.70	17.90	17.90	-1.10%	32,265
Apr 15, 2026	17.70	18.20	17.70	18.10	18.10	1.12%	56,633
Apr 13, 2026	17.90	18.00	17.60	17.90	17.90	-0.56%	26,429
Apr 12, 2026	17.90	18.00	17.80	18.00	18.00	0.56%	54,650
Apr 9, 2026	18.20	18.20	17.80	17.90	17.90	-1.10%	34,691
Apr 8, 2026	18.00	18.20	17.80	18.10	18.10	2.84%	58,837
Apr 7, 2026	17.00	18.30	17.00	17.60	17.60	-2.22%	3,523
Apr 6, 2026	17.70	18.00	17.70	18.00	18.00	2.27%	37,000
Apr 5, 2026	18.10	18.10	17.50	17.60	17.60	-1.68%	35,691
Apr 2, 2026	18.00	18.00	17.80	17.90	17.90	-0.56%	24,225
Apr 1, 2026	17.80	18.10	17.80	18.00	18.00	1.12%	26,127
Mar 31, 2026	17.80	18.10	17.40	17.80	17.80	-1.11%	30,060