Aman Cotton Fibrous PLC. (DSE:ACFL)
Bangladesh · Delayed Price · Currency is BDT 22.50
0.00 (0.00%)
At close: Nov 4, 2026
Aman Cotton Fibrous PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 22.10 | 22.50 | 22.00 | 22.50 | 22.50 | 0.90% | 105,289 |
| Nov 2, 2026 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | 0.45% | 13,927 |
| Nov 1, 2026 | 23.40 | 23.40 | 22.00 | 22.20 | 22.20 | - | 29,519 |
| Oct 29, 2026 | 22.70 | 22.70 | 22.20 | 22.20 | 22.20 | -1.77% | 100,575 |
| Oct 28, 2026 | 22.70 | 22.80 | 22.40 | 22.60 | 22.60 | - | 90,394 |
| Oct 27, 2026 | 23.00 | 23.00 | 22.40 | 22.60 | 22.60 | 0.44% | 50,921 |
| Oct 26, 2026 | 22.20 | 22.70 | 22.20 | 22.50 | 22.50 | 3.21% | 88,390 |
| Oct 25, 2026 | 21.50 | 22.20 | 21.50 | 21.80 | 21.80 | -0.46% | 19,159 |
| Oct 19, 2026 | 22.30 | 22.30 | 21.80 | 21.90 | 21.90 | -0.45% | 44,108 |
| Oct 17, 2026 | 22.20 | 22.50 | 21.80 | 22.00 | 22.00 | 0.46% | 60,880 |
| Oct 15, 2026 | 21.90 | 22.10 | 21.80 | 21.90 | 21.90 | - | 26,550 |
| Oct 14, 2026 | 22.10 | 22.50 | 21.80 | 21.90 | 21.90 | - | 33,125 |
| Oct 13, 2026 | 22.10 | 22.10 | 21.80 | 21.90 | 21.90 | - | 29,516 |
| Oct 12, 2026 | 22.10 | 22.50 | 21.80 | 21.90 | 21.90 | -0.45% | 79,477 |
| Oct 11, 2026 | 21.80 | 22.20 | 21.80 | 22.00 | 22.00 | - | 61,849 |
| Oct 8, 2026 | 22.00 | 22.40 | 22.00 | 22.00 | 22.00 | -0.90% | 3,105 |
| Oct 7, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | 0.91% | 23,849 |
| Oct 6, 2026 | 22.20 | 22.50 | 21.70 | 22.00 | 22.00 | -0.90% | 81,796 |
| Oct 5, 2026 | 22.40 | 22.40 | 21.50 | 22.20 | 22.20 | 1.83% | 34,551 |
| Oct 4, 2026 | 22.00 | 22.00 | 21.30 | 21.80 | 21.80 | 0.46% | 38,260 |
| Oct 1, 2026 | 21.90 | 22.40 | 20.60 | 21.70 | 21.70 | -0.91% | 233,612 |
| Sep 30, 2026 | 22.00 | 22.20 | 21.80 | 21.90 | 21.90 | -0.45% | 16,983 |
| Sep 29, 2026 | 22.20 | 22.20 | 21.80 | 22.00 | 22.00 | 0.46% | 2,014 |
| Sep 28, 2026 | 22.40 | 22.50 | 21.30 | 21.90 | 21.90 | 0.46% | 33,364 |
| Sep 27, 2026 | 22.70 | 22.70 | 21.70 | 21.80 | 21.80 | -2.68% | 66,802 |
| Sep 24, 2026 | 22.40 | 23.00 | 20.70 | 22.40 | 22.40 | -0.44% | 48,159 |
| Sep 23, 2026 | 22.30 | 22.60 | 22.20 | 22.50 | 22.50 | 1.81% | 69,251 |
| Sep 22, 2026 | 22.10 | 22.90 | 22.00 | 22.10 | 22.10 | 0.45% | 100,701 |
| Sep 21, 2026 | 22.40 | 22.40 | 21.90 | 22.00 | 22.00 | -0.45% | 15,607 |
| Sep 20, 2026 | 22.70 | 22.70 | 21.90 | 22.10 | 22.10 | -1.34% | 81,954 |
| Sep 17, 2026 | 22.50 | 22.50 | 21.80 | 22.40 | 22.40 | 0.45% | 99,526 |
| Sep 16, 2026 | 21.80 | 22.50 | 21.80 | 22.30 | 22.30 | -0.45% | 302 |
| Sep 15, 2026 | 21.50 | 22.70 | 20.30 | 22.40 | 22.40 | 3.23% | 29,355 |
| Sep 14, 2026 | 21.70 | 22.70 | 21.50 | 21.70 | 21.70 | -1.36% | 23,774 |
| Sep 13, 2026 | 22.30 | 22.50 | 21.70 | 22.00 | 22.00 | -0.45% | 83,787 |
| Sep 10, 2026 | 22.70 | 23.00 | 21.60 | 22.10 | 22.10 | -0.90% | 53,031 |
| Sep 9, 2026 | 21.60 | 23.00 | 21.60 | 22.30 | 22.30 | 2.76% | 23,704 |
| Sep 8, 2026 | 22.50 | 23.00 | 21.40 | 21.70 | 21.70 | -2.69% | 134,012 |
| Sep 7, 2026 | 22.30 | 23.60 | 20.10 | 22.30 | 22.30 | 1.36% | 70,499 |
| Sep 6, 2026 | 23.70 | 23.80 | 22.00 | 22.00 | 22.00 | -5.58% | 218,177 |
| 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 |