AFC Agro Biotech Limited (DSE:AFCAGRO)
Bangladesh · Delayed Price · Currency is BDT 8.00
-0.10 (-1.23%)
At close: Jul 5, 2026
AFC Agro Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 345,559 |
| Jun 30, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 258,323 |
| Jun 29, 2026 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 1.23% | 257,561 |
| Jun 28, 2026 | 7.90 | 8.20 | 7.90 | 8.10 | 8.10 | 3.85% | 266,482 |
| Jun 25, 2026 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | 1.30% | 83,118 |
| Jun 24, 2026 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 213,461 |
| Jun 23, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 118,922 |
| Jun 22, 2026 | 7.80 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 183,598 |
| Jun 21, 2026 | 7.90 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 169,064 |
| Jun 18, 2026 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | - | 120,280 |
| Jun 17, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 276,654 |
| Jun 16, 2026 | 8.00 | 8.10 | 7.80 | 7.80 | 7.80 | -2.50% | 171,899 |
| Jun 15, 2026 | 8.20 | 8.30 | 8.00 | 8.00 | 8.00 | - | 646,294 |
| Jun 14, 2026 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | 1.27% | 352,811 |
| Jun 11, 2026 | 7.60 | 8.10 | 7.60 | 7.90 | 7.90 | 3.95% | 673,948 |
| Jun 10, 2026 | 7.30 | 7.80 | 7.30 | 7.60 | 7.60 | 5.56% | 321,268 |
| Jun 9, 2026 | 7.20 | 7.50 | 7.10 | 7.20 | 7.20 | - | 324,368 |
| Jun 8, 2026 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -6.49% | 405,048 |
| Jun 7, 2026 | 8.00 | 8.20 | 7.60 | 7.70 | 7.70 | -1.28% | 365,958 |
| Jun 4, 2026 | 7.80 | 7.90 | 7.50 | 7.80 | 7.80 | 2.63% | 720,870 |
| Jun 3, 2026 | 7.60 | 7.70 | 7.10 | 7.60 | 7.60 | 8.57% | 564,075 |
| Jun 2, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 115,535 |
| Jun 1, 2026 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 157,450 |
| May 24, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 244,354 |
| May 23, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 111,393 |
| May 21, 2026 | 7.00 | 7.40 | 6.80 | 7.00 | 7.00 | -1.41% | 267,242 |
| May 20, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 2.90% | 198,269 |
| May 19, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 23,427 |
| May 18, 2026 | 6.90 | 7.20 | 6.90 | 6.90 | 6.90 | - | 91,688 |
| May 17, 2026 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | 2.99% | 160,029 |
| May 14, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | - | 95,640 |
| May 13, 2026 | 6.70 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 112,868 |
| May 12, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | - | 83,416 |
| May 11, 2026 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | -1.45% | 120,126 |
| May 10, 2026 | 7.20 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 25,405 |
| May 7, 2026 | 7.20 | 7.30 | 6.90 | 7.00 | 7.00 | -2.78% | 170,396 |
| 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 |