Aman Feed PLC (DSE:AMANFEED)
Bangladesh · Delayed Price · Currency is BDT 23.80
-0.50 (-2.06%)
At close: Nov 3, 2025
Aman Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 24.20 | 24.50 | 23.80 | 23.80 | 23.80 | -2.06% | 139,889 |
| Nov 2, 2025 | 24.60 | 25.00 | 24.10 | 24.30 | 24.30 | -1.22% | 256,520 |
| Oct 30, 2025 | 24.70 | 24.80 | 24.30 | 24.60 | 24.60 | 1.23% | 379,990 |
| Oct 29, 2025 | 24.00 | 24.50 | 24.00 | 24.30 | 24.30 | 0.41% | 311,002 |
| Oct 28, 2025 | 24.00 | 24.60 | 24.00 | 24.20 | 24.20 | -1.22% | 204,054 |
| Oct 27, 2025 | 23.40 | 24.90 | 23.40 | 24.50 | 24.50 | 5.60% | 841,078 |
| Oct 26, 2025 | 24.00 | 24.00 | 23.10 | 23.20 | 23.20 | -2.11% | 235,249 |
| Oct 23, 2025 | 23.50 | 24.10 | 23.00 | 23.70 | 23.70 | 3.04% | 202,121 |
| Oct 22, 2025 | 23.10 | 23.30 | 22.70 | 23.00 | 23.00 | -0.86% | 172,006 |
| Oct 21, 2025 | 23.30 | 23.70 | 23.20 | 23.20 | 23.20 | 0.43% | 193,164 |
| Oct 20, 2025 | 22.90 | 23.40 | 22.00 | 23.10 | 23.10 | 4.05% | 107,755 |
| Oct 19, 2025 | 23.20 | 23.20 | 22.00 | 22.20 | 22.20 | -2.63% | 81,338 |
| Oct 16, 2025 | 23.00 | 23.10 | 22.40 | 22.80 | 22.80 | 0.44% | 263,717 |
| Oct 15, 2025 | 23.40 | 23.50 | 22.10 | 22.70 | 22.70 | -2.16% | 370,360 |
| Oct 14, 2025 | 24.00 | 24.00 | 23.10 | 23.20 | 23.20 | -0.85% | 153,522 |
| Oct 13, 2025 | 24.30 | 24.30 | 23.30 | 23.40 | 23.40 | -0.43% | 240,509 |
| Oct 12, 2025 | 25.00 | 25.00 | 23.40 | 23.50 | 23.50 | -3.69% | 308,645 |
| Oct 9, 2025 | 25.30 | 25.30 | 24.30 | 24.40 | 24.40 | -1.61% | 209,727 |
| Oct 8, 2025 | 25.20 | 25.20 | 24.70 | 24.80 | 24.80 | - | 76,183 |
| Oct 7, 2025 | 26.40 | 26.40 | 24.50 | 24.80 | 24.80 | -2.75% | 470,285 |
| Oct 6, 2025 | 26.40 | 26.40 | 25.40 | 25.50 | 25.50 | -2.30% | 313,986 |
| Oct 5, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | -1.88% | 283,027 |
| Sep 30, 2025 | 27.00 | 27.00 | 26.40 | 26.60 | 26.60 | 0.76% | 254,339 |
| Sep 29, 2025 | 27.00 | 27.00 | 26.20 | 26.40 | 26.40 | -1.12% | 341,704 |
| Sep 28, 2025 | 27.10 | 27.10 | 26.30 | 26.70 | 26.70 | -1.11% | 369,064 |
| Sep 25, 2025 | 26.30 | 27.40 | 26.20 | 27.00 | 27.00 | 3.85% | 1,097,994 |
| Sep 24, 2025 | 26.00 | 26.30 | 25.40 | 26.00 | 26.00 | 1.96% | 265,849 |
| Sep 23, 2025 | 25.80 | 25.80 | 24.80 | 25.50 | 25.50 | 1.59% | 180,352 |
| Sep 22, 2025 | 25.80 | 25.80 | 24.10 | 25.10 | 25.10 | -0.79% | 142,616 |
| Sep 21, 2025 | 26.40 | 26.40 | 25.20 | 25.30 | 25.30 | -1.94% | 265,900 |
| Sep 18, 2025 | 26.80 | 26.80 | 25.70 | 25.80 | 25.80 | -2.64% | 418,459 |
| Sep 17, 2025 | 27.10 | 27.20 | 26.40 | 26.50 | 26.50 | -1.49% | 289,045 |
| Sep 16, 2025 | 26.70 | 27.10 | 26.40 | 26.90 | 26.90 | 2.28% | 505,404 |
| Sep 15, 2025 | 26.50 | 26.70 | 26.00 | 26.30 | 26.30 | 0.38% | 322,843 |
| Sep 14, 2025 | 27.00 | 27.00 | 26.10 | 26.20 | 26.20 | -1.87% | 382,873 |
| Sep 11, 2025 | 27.40 | 27.40 | 25.80 | 26.70 | 26.70 | 1.14% | 437,932 |
| Sep 10, 2025 | 27.60 | 27.90 | 26.10 | 26.40 | 26.40 | -2.94% | 440,458 |
| Sep 9, 2025 | 28.30 | 28.40 | 27.00 | 27.20 | 27.20 | -4.23% | 1,070,489 |
| Sep 8, 2025 | 28.50 | 29.00 | 28.30 | 28.40 | 28.40 | - | 965,880 |
| Sep 7, 2025 | 28.10 | 28.80 | 27.80 | 28.40 | 28.40 | 1.79% | 1,088,206 |
| Sep 4, 2025 | 27.60 | 28.10 | 27.40 | 27.90 | 27.90 | 1.09% | 815,978 |
| 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 |