AFC Agro Biotech Limited (DSE:AFCAGRO)
Bangladesh · Delayed Price · Currency is BDT 6.80
-0.40 (-5.56%)
At close: Jul 26, 2026
AFC Agro Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | - | 69,174 |
| Jul 22, 2026 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | - | 94,810 |
| Jul 21, 2026 | 7.40 | 7.50 | 7.10 | 7.20 | 7.20 | -1.37% | 234,030 |
| Jul 20, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 48,431 |
| Jul 19, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 143,965 |
| Jul 16, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 133,752 |
| Jul 15, 2026 | 7.20 | 7.90 | 7.10 | 7.20 | 7.20 | -1.37% | 594,253 |
| Jul 14, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 74,537 |
| Jul 13, 2026 | 7.30 | 7.60 | 7.10 | 7.20 | 7.20 | - | 328,273 |
| Jul 12, 2026 | 7.90 | 7.90 | 7.20 | 7.20 | 7.20 | -8.86% | 763,060 |
| Jul 9, 2026 | 7.90 | 8.00 | 7.70 | 7.90 | 7.90 | 1.28% | 314,621 |
| Jul 8, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | - | 126,563 |
| Jul 7, 2026 | 7.90 | 8.10 | 7.80 | 7.80 | 7.80 | -2.50% | 268,283 |
| Jul 6, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 120,490 |
| Jul 5, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 134,144 |
| 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 |