Aman Cotton Fibrous PLC. (DSE:ACFL)
Bangladesh · Delayed Price · Currency is BDT 21.10
0.00 (0.00%)
At close: May 24, 2026
Aman Cotton Fibrous PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 17.70 | 18.30 | 17.10 | 18.00 | 18.00 | - | 23,914 |
| Mar 29, 2026 | 18.00 | 18.30 | 17.60 | 18.00 | 18.00 | 1.69% | 35,774 |
| Mar 25, 2026 | 17.70 | 17.70 | 17.30 | 17.70 | 17.70 | 2.91% | 15,902 |
| Mar 24, 2026 | 17.10 | 18.20 | 17.10 | 17.20 | 17.20 | -4.44% | 28,476 |
| Mar 16, 2026 | 18.40 | 18.40 | 17.70 | 18.00 | 18.00 | 0.56% | 5,938 |
| Mar 15, 2026 | 17.80 | 18.20 | 17.60 | 17.90 | 17.90 | 2.29% | 34,839 |
| Mar 12, 2026 | 17.50 | 17.80 | 17.30 | 17.50 | 17.50 | 2.34% | 21,071 |
| Mar 11, 2026 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | -1.16% | 18,244 |
| Mar 10, 2026 | 17.10 | 17.60 | 17.10 | 17.30 | 17.30 | 1.76% | 7,291 |
| Mar 9, 2026 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | 0.59% | 3,564 |
| Mar 8, 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -3.98% | 10,751 |