AFC Agro Biotech Limited (DSE:AFCAGRO)
Bangladesh · Delayed Price · Currency is BDT 6.90
-0.40 (-5.48%)
At close: Mar 3, 2026
AFC Agro Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.20 | 7.40 | 6.90 | 7.20 | 7.20 | 4.35% | 120,872 |
| Mar 3, 2026 | 6.90 | 7.30 | 6.80 | 6.90 | 6.90 | -5.48% | 101,055 |
| Mar 2, 2026 | 7.30 | 7.40 | 6.70 | 7.30 | 7.30 | 5.80% | 273,060 |
| Mar 1, 2026 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | -6.76% | 257,165 |
| Feb 26, 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 55,924 |
| Feb 25, 2026 | 7.10 | 7.50 | 7.10 | 7.30 | 7.30 | 2.82% | 135,519 |
| Feb 24, 2026 | 7.20 | 7.40 | 7.10 | 7.10 | 7.10 | 1.43% | 214,311 |
| Feb 23, 2026 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 7.69% | 139,351 |
| Feb 22, 2026 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -1.52% | 26,552 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.50 | 6.60 | 6.60 | -1.49% | 48,649 |
| Feb 18, 2026 | 7.30 | 7.30 | 6.60 | 6.70 | 6.70 | -4.29% | 221,018 |
| Feb 17, 2026 | 6.60 | 7.30 | 6.60 | 7.00 | 7.00 | 4.48% | 322,964 |
| Feb 16, 2026 | 6.40 | 7.50 | 6.40 | 6.70 | 6.70 | -2.90% | 365,675 |
| Feb 15, 2026 | 6.40 | 6.90 | 6.40 | 6.90 | 6.90 | 9.52% | 264,437 |
| Feb 10, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 345,787 |
| Feb 9, 2026 | 5.60 | 5.80 | 5.40 | 5.80 | 5.80 | 9.43% | 157,764 |
| Feb 8, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 67,907 |
| Feb 5, 2026 | 5.40 | 5.60 | 5.20 | 5.30 | 5.30 | - | 76,230 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 42,459 |
| Feb 2, 2026 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 1.92% | 33,463 |
| Feb 1, 2026 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 37,989 |
| Jan 29, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 29,614 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | - | 44,813 |
| Jan 27, 2026 | 5.00 | 5.30 | 5.00 | 5.10 | 5.10 | 2.00% | 3,800 |
| Jan 26, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 47,771 |
| Jan 25, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 26,454 |
| Jan 22, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 26,548 |
| Jan 21, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 65,886 |
| Jan 20, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 108,166 |
| Jan 19, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 43,092 |
| Jan 18, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 50,911 |
| Jan 15, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 27,093 |
| Jan 14, 2026 | 5.10 | 5.10 | 4.70 | 4.80 | 4.80 | -4.00% | 56,278 |
| Jan 13, 2026 | 5.10 | 5.10 | 4.80 | 5.00 | 5.00 | -1.96% | 174,652 |
| Jan 12, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 59,834 |
| Jan 11, 2026 | 5.00 | 5.50 | 5.00 | 5.20 | 5.20 | -1.89% | 72,214 |
| Jan 8, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 37,934 |
| Jan 7, 2026 | 5.10 | 5.40 | 5.00 | 5.20 | 5.20 | -1.89% | 66,159 |
| Jan 6, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 61,809 |
| Jan 5, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | - | 136,856 |
| Jan 4, 2026 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | 5.77% | 74,444 |
| Jan 1, 2026 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 52,037 |
| Dec 30, 2025 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 55,518 |
| Dec 29, 2025 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 35,155 |
| Dec 28, 2025 | 5.20 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 156,362 |
| Dec 24, 2025 | 5.20 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 43,617 |
| Dec 23, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | - | 15,302 |
| Dec 22, 2025 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 3.92% | 21,611 |
| Dec 21, 2025 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 4.08% | 29,235 |
| Dec 18, 2025 | 4.90 | 5.10 | 4.60 | 4.90 | 4.90 | - | 73,007 |