AFC Agro Biotech Limited (DSE:AFCAGRO)
Bangladesh · Delayed Price · Currency is BDT 6.80
-0.10 (-1.45%)
At close: Sep 3, 2026
AFC Agro Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 62,742 |
| Sep 2, 2026 | 6.90 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 111,726 |
| Sep 1, 2026 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 63,559 |
| Aug 31, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 18,822 |
| Aug 30, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 48,742 |
| Aug 27, 2026 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | - | 83,278 |
| Aug 25, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 29,125 |
| Aug 24, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | - | 16,739 |
| Aug 23, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 307,169 |
| Aug 20, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 70,161 |
| Aug 19, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 34,785 |
| Aug 18, 2026 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 56,304 |
| Aug 17, 2026 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 81,434 |
| Aug 16, 2026 | 7.10 | 7.40 | 7.10 | 7.30 | 7.30 | 4.29% | 238,447 |
| Aug 13, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 157,404 |
| Aug 12, 2026 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 78,579 |
| Aug 11, 2026 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | - | 137,727 |
| Aug 10, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 84,312 |
| Aug 9, 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -1.37% | 87,621 |
| Aug 6, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 2.82% | 270,132 |
| Aug 4, 2026 | 7.40 | 7.50 | 7.10 | 7.10 | 7.10 | -2.74% | 161,504 |
| Aug 3, 2026 | 7.10 | 7.40 | 7.10 | 7.30 | 7.30 | 2.82% | 128,538 |
| Aug 2, 2026 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 286,958 |
| Jul 30, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | -1.37% | 66,562 |
| Jul 29, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 132,384 |
| Jul 28, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 2.78% | 117,482 |
| Jul 27, 2026 | 6.90 | 7.20 | 6.80 | 7.20 | 7.20 | 5.88% | 117,119 |
| Jul 26, 2026 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -5.56% | 236,508 |
| 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 |