Aman Feed PLC (DSE:AMANFEED)
Bangladesh · Delayed Price · Currency is BDT 23.10
+0.20 (0.87%)
At close: Mar 4, 2026
Aman Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 23.80 | 23.80 | 22.80 | 22.90 | 22.90 | -3.78% | 396,058 |
| Mar 2, 2026 | 23.80 | 23.90 | 23.50 | 23.80 | 23.80 | 1.71% | 240,244 |
| Mar 1, 2026 | 24.30 | 24.30 | 23.30 | 23.40 | 23.40 | -4.10% | 381,791 |
| Feb 26, 2026 | 24.70 | 24.70 | 24.30 | 24.40 | 24.40 | 0.83% | 474,824 |
| Feb 25, 2026 | 24.20 | 24.50 | 24.00 | 24.20 | 24.20 | - | 363,759 |
| Feb 24, 2026 | 24.60 | 24.60 | 24.00 | 24.20 | 24.20 | -0.41% | 573,793 |
| Feb 23, 2026 | 24.30 | 24.40 | 24.00 | 24.30 | 24.30 | 1.25% | 264,861 |
| Feb 22, 2026 | 24.40 | 24.40 | 23.80 | 24.00 | 24.00 | -0.83% | 162,980 |
| Feb 19, 2026 | 24.60 | 24.70 | 24.10 | 24.20 | 24.20 | -0.82% | 162,129 |
| Feb 18, 2026 | 24.30 | 25.00 | 24.30 | 24.40 | 24.40 | - | 526,677 |
| Feb 17, 2026 | 24.60 | 24.80 | 24.30 | 24.40 | 24.40 | -0.41% | 484,564 |
| Feb 16, 2026 | 25.00 | 25.10 | 24.30 | 24.50 | 24.50 | -2.00% | 616,786 |
| Feb 15, 2026 | 24.80 | 25.30 | 24.10 | 25.00 | 25.00 | 3.73% | 737,546 |
| Feb 10, 2026 | 24.10 | 24.20 | 23.70 | 24.10 | 24.10 | 1.26% | 407,905 |
| Feb 9, 2026 | 23.30 | 23.80 | 23.30 | 23.80 | 23.80 | 2.15% | 368,348 |
| Feb 8, 2026 | 23.60 | 23.70 | 23.20 | 23.30 | 23.30 | -1.27% | 192,229 |
| Feb 5, 2026 | 23.70 | 23.80 | 23.50 | 23.60 | 23.60 | -0.84% | 242,483 |
| Feb 3, 2026 | 23.80 | 24.40 | 23.70 | 23.80 | 23.80 | -1.65% | 465,539 |
| Feb 2, 2026 | 24.40 | 24.60 | 24.00 | 24.20 | 24.20 | - | 601,511 |
| Feb 1, 2026 | 23.40 | 24.40 | 23.20 | 24.20 | 24.20 | 3.42% | 572,780 |
| Jan 29, 2026 | 23.40 | 23.80 | 23.20 | 23.40 | 23.40 | -0.85% | 351,782 |
| Jan 28, 2026 | 23.00 | 23.90 | 23.00 | 23.60 | 23.60 | 3.06% | 868,315 |
| Jan 27, 2026 | 22.90 | 23.20 | 22.70 | 22.90 | 22.90 | 1.33% | 347,173 |
| Jan 26, 2026 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | 127,935 |
| Jan 25, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | -0.87% | 347,487 |
| Jan 22, 2026 | 23.30 | 23.40 | 23.00 | 23.00 | 23.00 | -1.29% | 316,861 |
| Jan 21, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 1.30% | 294,845 |
| Jan 20, 2026 | 22.70 | 23.30 | 22.70 | 23.00 | 23.00 | 0.88% | 486,246 |
| Jan 19, 2026 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | - | 314,626 |
| Jan 18, 2026 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | 0.88% | 166,205 |
| Jan 15, 2026 | 23.30 | 23.30 | 22.50 | 22.60 | 22.60 | -2.16% | 298,491 |
| Jan 14, 2026 | 23.10 | 23.20 | 22.80 | 23.10 | 23.10 | 0.87% | 76,520 |
| Jan 13, 2026 | 22.90 | 23.10 | 22.60 | 22.90 | 22.90 | 0.88% | 328,577 |
| Jan 12, 2026 | 22.70 | 22.90 | 22.50 | 22.70 | 22.70 | 0.44% | 76,749 |
| Jan 11, 2026 | 22.90 | 23.10 | 22.60 | 22.60 | 22.60 | -1.31% | 137,580 |
| Jan 8, 2026 | 22.90 | 23.20 | 22.90 | 22.90 | 22.90 | -0.43% | 41,785 |
| Jan 7, 2026 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | 0.44% | 99,671 |
| Jan 6, 2026 | 23.20 | 23.30 | 22.80 | 22.90 | 22.90 | -1.29% | 217,346 |
| Jan 5, 2026 | 23.20 | 23.80 | 23.00 | 23.20 | 23.20 | -1.28% | 171,967 |
| Jan 4, 2026 | 23.40 | 23.70 | 22.80 | 23.50 | 23.50 | 0.86% | 221,817 |
| Jan 1, 2026 | 23.00 | 23.40 | 22.90 | 23.30 | 23.30 | 2.19% | 90,573 |
| Dec 30, 2025 | 22.80 | 23.00 | 22.70 | 22.80 | 22.80 | - | 76,762 |
| Dec 29, 2025 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | -0.44% | 213,447 |
| Dec 28, 2025 | 23.20 | 23.30 | 22.70 | 22.90 | 22.90 | -0.43% | 108,298 |
| Dec 24, 2025 | 23.00 | 23.30 | 22.70 | 23.00 | 23.00 | 0.88% | 219,466 |
| Dec 23, 2025 | 23.00 | 23.40 | 22.60 | 22.80 | 22.80 | -0.87% | 151,959 |
| Dec 22, 2025 | 23.00 | 23.10 | 22.70 | 23.00 | 23.00 | 2.22% | 245,463 |
| Dec 21, 2025 | 22.10 | 22.70 | 22.00 | 22.50 | 22.50 | 0.45% | 100,311 |
| Dec 18, 2025 | 22.40 | 22.80 | 22.10 | 22.40 | 22.40 | -0.44% | 116,754 |
| Dec 17, 2025 | 22.50 | 23.50 | 22.40 | 22.50 | 22.50 | -1.32% | 147,597 |