AFC Agro Biotech Limited (DSE:AFCAGRO)
Bangladesh · Delayed Price · Currency is BDT 5.00
+0.20 (4.17%)
At close: Nov 4, 2026
AFC Agro Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 43,700 |
| Nov 2, 2026 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | - | 108,792 |
| Nov 1, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 45,891 |
| Oct 29, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 72,495 |
| Oct 28, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | - | 11,976 |
| Oct 27, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 69,142 |
| Oct 26, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 30,638 |
| Oct 25, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 11,514 |
| Oct 19, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 49,135 |
| Oct 17, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 26,450 |
| Oct 15, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 33,126 |
| Oct 14, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 26,709 |
| Oct 13, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 145,170 |
| Oct 12, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 18,813 |
| Oct 11, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 39,495 |
| Oct 8, 2026 | 4.90 | 5.20 | 4.90 | 5.00 | 5.00 | 2.04% | 147,817 |
| Oct 7, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -7.55% | 177,176 |
| Oct 6, 2026 | 5.60 | 5.60 | 5.20 | 5.30 | 5.30 | -5.36% | 91,464 |
| Oct 5, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 22,503 |
| Oct 4, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 6,484 |
| Oct 1, 2026 | 5.70 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 129,508 |
| Sep 30, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | - | 12,525 |
| Sep 29, 2026 | 5.90 | 6.10 | 5.70 | 5.80 | 5.80 | -1.69% | 98,400 |
| Sep 28, 2026 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 47,564 |
| Sep 27, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 59,504 |
| Sep 24, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 33,103 |
| Sep 23, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 75,672 |
| Sep 22, 2026 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | -3.17% | 100,868 |
| Sep 21, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 45,108 |
| Sep 20, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 1.64% | 11,521 |
| Sep 17, 2026 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 95,610 |
| Sep 16, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 26,944 |
| Sep 15, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 8.47% | 49,654 |
| Sep 14, 2026 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 35,478 |
| Sep 13, 2026 | 6.40 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 36,130 |
| Sep 10, 2026 | 6.50 | 6.60 | 6.20 | 6.20 | 6.20 | -4.62% | 44,777 |
| Sep 9, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | -1.52% | 27,346 |
| Sep 8, 2026 | 6.60 | 6.80 | 6.50 | 6.60 | 6.60 | - | 11,054 |
| Sep 7, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 49,586 |
| Sep 6, 2026 | 6.80 | 6.90 | 6.40 | 6.50 | 6.50 | -4.41% | 92,442 |
| 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 |