Aman Feed PLC (DSE:AMANFEED)
Bangladesh · Delayed Price · Currency is BDT 23.00
-0.30 (-1.29%)
At close: Jan 22, 2026
Aman Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 22.80 | 23.50 | 22.60 | 22.80 | 22.80 | -2.15% | 261,651 |
| Dec 14, 2025 | 24.00 | 24.00 | 23.10 | 23.30 | 23.30 | -2.10% | 206,807 |
| Dec 11, 2025 | 23.90 | 24.00 | 23.40 | 23.80 | 23.80 | 0.85% | 345,030 |
| Dec 10, 2025 | 24.10 | 24.30 | 23.30 | 23.60 | 23.60 | -1.67% | 272,811 |
| Dec 9, 2025 | 23.70 | 24.10 | 23.60 | 24.00 | 24.00 | 2.13% | 373,001 |
| Dec 8, 2025 | 23.00 | 23.80 | 23.00 | 23.50 | 23.50 | 2.17% | 260,264 |
| Dec 7, 2025 | 23.60 | 23.80 | 22.70 | 23.00 | 23.00 | - | 214,589 |
| Dec 4, 2025 | 24.40 | 24.40 | 22.70 | 23.00 | 23.00 | -4.96% | 422,039 |
| Dec 3, 2025 | 24.80 | 24.90 | 24.10 | 24.20 | 24.20 | -0.41% | 204,704 |
| Dec 2, 2025 | 24.30 | 25.10 | 24.00 | 24.30 | 24.30 | -6.18% | 681,116 |
| Nov 30, 2025 | 26.40 | 26.50 | 25.80 | 25.90 | 24.75 | -1.52% | 1,179,826 |
| Nov 27, 2025 | 26.40 | 26.50 | 26.00 | 26.30 | 25.13 | -0.38% | 1,025,921 |
| Nov 26, 2025 | 24.80 | 26.60 | 24.80 | 26.40 | 25.23 | 6.45% | 1,365,082 |
| Nov 25, 2025 | 24.70 | 25.20 | 24.50 | 24.80 | 23.70 | 0.81% | 839,636 |
| Nov 24, 2025 | 24.40 | 24.70 | 24.10 | 24.60 | 23.51 | 2.93% | 622,288 |
| Nov 23, 2025 | 23.20 | 24.00 | 23.10 | 23.90 | 22.84 | 2.14% | 204,738 |
| Nov 20, 2025 | 23.50 | 24.20 | 23.30 | 23.40 | 22.36 | -0.43% | 426,398 |
| Nov 19, 2025 | 23.10 | 23.70 | 22.80 | 23.50 | 22.46 | 2.62% | 397,197 |
| Nov 18, 2025 | 22.60 | 23.20 | 22.30 | 22.90 | 21.88 | 2.23% | 302,982 |
| Nov 17, 2025 | 22.10 | 22.90 | 22.10 | 22.40 | 21.41 | 1.82% | 170,571 |
| Nov 16, 2025 | 21.90 | 22.30 | 21.20 | 22.00 | 21.02 | 0.46% | 283,951 |
| Nov 13, 2025 | 22.50 | 22.70 | 21.70 | 21.90 | 20.93 | -3.52% | 227,237 |
| Nov 12, 2025 | 23.10 | 23.40 | 22.40 | 22.70 | 21.69 | -1.73% | 177,626 |
| Nov 11, 2025 | 21.80 | 23.20 | 21.80 | 23.10 | 22.07 | 5.00% | 235,955 |
| Nov 10, 2025 | 21.70 | 22.30 | 21.50 | 22.00 | 21.02 | 0.46% | 129,540 |