AFC Agro Biotech Limited (DSE:AFCAGRO)
Bangladesh · Delayed Price · Currency is BDT 7.20
+0.20 (2.86%)
At close: May 6, 2026
AFC Agro Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.00 | 7.40 | 7.00 | 7.20 | 7.20 | 2.86% | 304,824 |
| May 5, 2026 | 6.60 | 7.10 | 6.60 | 7.00 | 7.00 | 2.94% | 148,765 |
| May 4, 2026 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | - | 12,227 |
| May 3, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 3.03% | 53,202 |
| Apr 30, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 23,465 |
| Apr 29, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 29,608 |
| Apr 28, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 9,045 |
| Apr 27, 2026 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | - | 104,019 |
| Apr 26, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -1.49% | 144,481 |
| Apr 23, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 48,843 |
| Apr 22, 2026 | 6.60 | 6.90 | 6.60 | 6.70 | 6.70 | 1.52% | 138,793 |
| Apr 21, 2026 | 6.70 | 6.90 | 6.50 | 6.60 | 6.60 | -1.49% | 214,384 |
| Apr 20, 2026 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 116,503 |
| Apr 19, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 148,811 |
| Apr 16, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 221,430 |
| Apr 15, 2026 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 372,430 |
| Apr 13, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -2.74% | 153,901 |
| Apr 12, 2026 | 7.30 | 7.40 | 7.00 | 7.30 | 7.30 | 1.39% | 82,128 |
| Apr 9, 2026 | 7.20 | 7.60 | 7.10 | 7.20 | 7.20 | -5.26% | 435,782 |
| Apr 8, 2026 | 7.50 | 7.80 | 7.50 | 7.60 | 7.60 | 2.70% | 348,936 |
| Apr 7, 2026 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 71,651 |
| Apr 6, 2026 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | 1.35% | 223,583 |
| Apr 5, 2026 | 7.40 | 7.90 | 7.30 | 7.40 | 7.40 | 2.78% | 762,960 |
| Apr 2, 2026 | 7.20 | 7.50 | 7.00 | 7.20 | 7.20 | -1.37% | 286,919 |
| Apr 1, 2026 | 7.30 | 7.70 | 7.30 | 7.30 | 7.30 | - | 312,669 |
| Mar 31, 2026 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | - | 156,456 |
| Mar 30, 2026 | 7.60 | 7.70 | 7.30 | 7.30 | 7.30 | -3.95% | 240,071 |
| Mar 29, 2026 | 7.80 | 7.80 | 7.40 | 7.60 | 7.60 | -2.56% | 248,902 |
| Mar 25, 2026 | 8.00 | 8.20 | 7.70 | 7.80 | 7.80 | -2.50% | 191,947 |
| Mar 24, 2026 | 7.80 | 8.20 | 7.60 | 8.00 | 8.00 | 6.67% | 496,238 |
| Mar 16, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 8.70% | 613,649 |
| Mar 15, 2026 | 6.70 | 7.10 | 6.70 | 6.90 | 6.90 | 4.55% | 260,168 |
| Mar 12, 2026 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 360,123 |
| Mar 11, 2026 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | -1.47% | 461,644 |
| Mar 10, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 119,753 |
| Mar 9, 2026 | 6.30 | 6.90 | 6.30 | 6.80 | 6.80 | 4.62% | 63,001 |
| Mar 8, 2026 | 6.80 | 7.10 | 6.30 | 6.50 | 6.50 | -5.80% | 258,491 |
| Mar 5, 2026 | 7.20 | 7.30 | 6.90 | 6.90 | 6.90 | -4.17% | 56,501 |
| 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 |