Aman Feed Limited (DSE:AMANFEED)
Bangladesh · Delayed Price · Currency is BDT 28.00
+0.90 (3.32%)
At close: Sep 2, 2025
Aman Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 28.30 | 28.50 | 27.50 | 27.60 | 27.60 | -1.43% | 937,853 |
| Sep 2, 2025 | 27.20 | 28.20 | 27.20 | 28.00 | 28.00 | 3.32% | 1,106,761 |
| Sep 1, 2025 | 27.60 | 27.70 | 27.00 | 27.10 | 27.10 | -1.45% | 937,053 |
| Aug 31, 2025 | 27.60 | 28.50 | 27.20 | 27.50 | 27.50 | -0.72% | 1,568,895 |
| Aug 28, 2025 | 26.50 | 28.60 | 26.40 | 27.70 | 27.70 | 4.53% | 1,826,997 |
| Aug 27, 2025 | 26.30 | 26.80 | 26.10 | 26.50 | 26.50 | -0.75% | 951,009 |
| Aug 26, 2025 | 27.50 | 27.70 | 26.50 | 26.70 | 26.70 | -1.11% | 1,605,884 |
| Aug 25, 2025 | 25.40 | 27.50 | 25.40 | 27.00 | 27.00 | 7.14% | 1,793,493 |
| Aug 24, 2025 | 25.10 | 26.00 | 25.10 | 25.20 | 25.20 | -1.56% | 790,965 |
| Aug 21, 2025 | 26.00 | 26.50 | 25.40 | 25.60 | 25.60 | -1.16% | 400,904 |
| Aug 20, 2025 | 24.80 | 26.40 | 24.70 | 25.90 | 25.90 | 4.44% | 1,767,800 |
| Aug 19, 2025 | 24.80 | 25.20 | 24.60 | 24.80 | 24.80 | - | 486,244 |
| Aug 18, 2025 | 24.50 | 24.90 | 24.10 | 24.80 | 24.80 | 2.06% | 351,142 |
| Aug 17, 2025 | 24.00 | 24.50 | 23.70 | 24.30 | 24.30 | 0.83% | 257,619 |
| Aug 14, 2025 | 24.00 | 24.30 | 23.80 | 24.10 | 24.10 | 0.84% | 168,648 |
| Aug 13, 2025 | 24.50 | 24.50 | 23.70 | 23.90 | 23.90 | -1.24% | 361,312 |
| Aug 12, 2025 | 24.90 | 24.90 | 24.00 | 24.20 | 24.20 | -1.63% | 405,790 |
| Aug 11, 2025 | 24.60 | 25.00 | 24.40 | 24.60 | 24.60 | -0.40% | 183,135 |
| Aug 10, 2025 | 24.90 | 25.00 | 24.60 | 24.70 | 24.70 | -0.80% | 408,197 |
| Aug 7, 2025 | 25.60 | 25.60 | 24.80 | 24.90 | 24.90 | -1.58% | 443,139 |
| Aug 6, 2025 | 24.90 | 25.40 | 24.70 | 25.30 | 25.30 | 2.43% | 443,811 |
| Aug 4, 2025 | 25.00 | 25.30 | 24.60 | 24.70 | 24.70 | -0.80% | 402,582 |
| Aug 3, 2025 | 24.60 | 25.00 | 24.50 | 24.90 | 24.90 | 1.22% | 252,570 |
| Jul 31, 2025 | 24.90 | 24.90 | 24.50 | 24.60 | 24.60 | - | 245,208 |
| Jul 30, 2025 | 24.50 | 24.70 | 24.40 | 24.60 | 24.60 | 0.82% | 205,888 |
| Jul 29, 2025 | 24.80 | 25.40 | 24.30 | 24.40 | 24.40 | 0.83% | 166,071 |
| Jul 28, 2025 | 24.50 | 24.80 | 24.10 | 24.20 | 24.20 | -1.63% | 475,180 |
| Jul 27, 2025 | 24.90 | 25.00 | 24.50 | 24.60 | 24.60 | -0.81% | 240,030 |
| Jul 24, 2025 | 25.10 | 25.10 | 24.70 | 24.80 | 24.80 | -0.40% | 194,754 |
| Jul 23, 2025 | 25.10 | 25.20 | 24.70 | 24.90 | 24.90 | 0.40% | 343,534 |
| Jul 22, 2025 | 24.70 | 25.00 | 24.70 | 24.80 | 24.80 | -0.80% | 407,938 |
| Jul 21, 2025 | 25.30 | 25.40 | 24.50 | 25.00 | 25.00 | -1.57% | 493,936 |
| Jul 20, 2025 | 25.70 | 26.00 | 25.20 | 25.40 | 25.40 | -1.17% | 465,861 |
| Jul 17, 2025 | 25.10 | 26.20 | 25.10 | 25.70 | 25.70 | 2.39% | 936,910 |
| Jul 16, 2025 | 25.40 | 25.40 | 25.00 | 25.10 | 25.10 | -0.79% | 454,394 |
| Jul 15, 2025 | 25.00 | 25.60 | 25.00 | 25.30 | 25.30 | 0.80% | 313,051 |
| Jul 14, 2025 | 25.00 | 25.60 | 24.70 | 25.10 | 25.10 | 1.21% | 420,975 |
| Jul 13, 2025 | 24.30 | 25.00 | 24.30 | 24.80 | 24.80 | - | 368,189 |
| Jul 10, 2025 | 25.00 | 25.40 | 24.70 | 24.80 | 24.80 | -0.40% | 385,592 |
| Jul 9, 2025 | 24.80 | 25.10 | 24.50 | 24.90 | 24.90 | 1.63% | 467,656 |
| Jul 8, 2025 | 25.00 | 25.00 | 24.40 | 24.50 | 24.50 | -1.61% | 311,428 |
| Jul 7, 2025 | 24.40 | 25.10 | 24.10 | 24.90 | 24.90 | 2.05% | 339,217 |
| Jul 3, 2025 | 24.70 | 24.70 | 24.00 | 24.40 | 24.40 | -0.41% | 236,873 |
| Jul 2, 2025 | 24.20 | 24.60 | 24.10 | 24.50 | 24.50 | 1.66% | 288,442 |
| Jun 30, 2025 | 24.30 | 24.30 | 23.90 | 24.10 | 24.10 | -0.41% | 251,410 |
| Jun 29, 2025 | 23.70 | 24.40 | 23.70 | 24.20 | 24.20 | 2.11% | 366,639 |
| Jun 26, 2025 | 23.70 | 23.90 | 23.50 | 23.70 | 23.70 | 0.42% | 235,412 |
| Jun 25, 2025 | 23.80 | 23.80 | 23.30 | 23.60 | 23.60 | 1.72% | 150,549 |
| Jun 24, 2025 | 23.40 | 23.50 | 23.10 | 23.20 | 23.20 | 0.43% | 178,971 |
| Jun 23, 2025 | 23.40 | 23.40 | 22.80 | 23.10 | 23.10 | -0.86% | 56,432 |