AFC Agro Biotech Limited (DSE:AFCAGRO)
Bangladesh · Delayed Price · Currency is BDT 7.90
-0.10 (-1.25%)
At close: Aug 31, 2025
AFC Agro Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.90 | 8.20 | 7.80 | 8.00 | 8.00 | 1.27% | 350,921 |
| Sep 2, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 210,169 |
| Sep 1, 2025 | 8.10 | 8.10 | 7.70 | 7.80 | 7.80 | -1.27% | 120,556 |
| Aug 31, 2025 | 8.10 | 8.20 | 7.80 | 7.90 | 7.90 | -1.25% | 567,218 |
| Aug 28, 2025 | 7.90 | 8.20 | 7.80 | 8.00 | 8.00 | 1.27% | 280,555 |
| Aug 27, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 2.60% | 99,629 |
| Aug 26, 2025 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | - | 133,072 |
| Aug 25, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 58,502 |
| Aug 24, 2025 | 8.10 | 8.20 | 7.60 | 7.70 | 7.70 | -4.94% | 266,752 |
| Aug 21, 2025 | 7.80 | 8.20 | 7.70 | 8.10 | 8.10 | 8.00% | 566,773 |
| Aug 20, 2025 | 7.80 | 7.90 | 7.40 | 7.50 | 7.50 | -2.60% | 417,379 |
| Aug 19, 2025 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | - | 166,505 |
| Aug 18, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 194,781 |
| Aug 17, 2025 | 8.00 | 8.10 | 7.70 | 7.80 | 7.80 | -1.27% | 116,308 |
| Aug 14, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 89,730 |
| Aug 13, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 41,480 |
| Aug 12, 2025 | 7.90 | 8.20 | 7.90 | 8.00 | 8.00 | - | 88,517 |
| Aug 11, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | - | 38,621 |
| Aug 10, 2025 | 8.40 | 8.50 | 8.00 | 8.00 | 8.00 | -3.61% | 129,355 |
| Aug 7, 2025 | 8.40 | 8.60 | 8.30 | 8.30 | 8.30 | - | 175,393 |
| Aug 6, 2025 | 8.10 | 8.40 | 8.00 | 8.30 | 8.30 | 3.75% | 179,030 |
| Aug 4, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 84,648 |
| Aug 3, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 29,616 |
| Jul 31, 2025 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | 3.80% | 86,165 |
| Jul 30, 2025 | 8.00 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 61,723 |
| Jul 29, 2025 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | - | 72,957 |
| Jul 28, 2025 | 8.40 | 8.40 | 7.90 | 8.00 | 8.00 | -1.23% | 58,954 |
| Jul 27, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -1.22% | 41,780 |
| Jul 24, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 108,547 |
| Jul 23, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | - | 126,560 |
| Jul 22, 2025 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 36,073 |
| Jul 21, 2025 | 8.20 | 8.50 | 8.20 | 8.20 | 8.20 | -2.38% | 62,837 |
| Jul 20, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 63,350 |
| Jul 17, 2025 | 8.80 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 84,528 |
| Jul 16, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 4.88% | 158,780 |
| Jul 15, 2025 | 8.30 | 8.30 | 8.00 | 8.20 | 8.20 | 1.23% | 50,052 |
| Jul 14, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | - | 92,092 |
| Jul 13, 2025 | 8.20 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 122,493 |
| Jul 10, 2025 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | 2.47% | 107,893 |
| Jul 9, 2025 | 8.00 | 8.20 | 7.90 | 8.10 | 8.10 | 1.25% | 67,337 |
| Jul 8, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | - | 53,444 |
| Jul 7, 2025 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | - | 34,086 |
| Jul 3, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 46,855 |
| Jul 2, 2025 | 7.90 | 8.30 | 7.80 | 8.00 | 8.00 | 3.90% | 117,726 |
| Jun 30, 2025 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | - | 65,681 |
| Jun 29, 2025 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | -1.28% | 107,751 |
| Jun 26, 2025 | 7.70 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | 27,688 |
| Jun 25, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 67,632 |
| Jun 24, 2025 | 7.40 | 7.80 | 7.40 | 7.50 | 7.50 | -1.32% | 75,044 |
| Jun 23, 2025 | 7.60 | 7.80 | 7.30 | 7.60 | 7.60 | 4.11% | 40,917 |