Aman Feed PLC (DSE:AMANFEED)
Bangladesh · Delayed Price · Currency is BDT 23.00
-1.20 (-4.96%)
At close: Dec 4, 2025
Aman Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 9, 2025 | 22.80 | 22.80 | 21.60 | 21.90 | 20.93 | -2.67% | 251,994 |
| Nov 6, 2025 | 23.20 | 23.20 | 22.10 | 22.50 | 21.50 | -0.88% | 260,016 |
| Nov 5, 2025 | 23.50 | 23.50 | 22.70 | 22.70 | 21.69 | -2.16% | 191,580 |
| Nov 4, 2025 | 23.80 | 24.10 | 23.00 | 23.20 | 22.17 | -2.52% | 188,078 |
| Nov 3, 2025 | 24.20 | 24.50 | 23.80 | 23.80 | 22.74 | -2.06% | 139,889 |
| Nov 2, 2025 | 24.60 | 25.00 | 24.10 | 24.30 | 23.22 | -1.22% | 256,520 |
| Oct 30, 2025 | 24.70 | 24.80 | 24.30 | 24.60 | 23.51 | 1.23% | 379,990 |
| Oct 29, 2025 | 24.00 | 24.50 | 24.00 | 24.30 | 23.22 | 0.41% | 311,002 |
| Oct 28, 2025 | 24.00 | 24.60 | 24.00 | 24.20 | 23.13 | -1.22% | 204,054 |
| Oct 27, 2025 | 23.40 | 24.90 | 23.40 | 24.50 | 23.41 | 5.60% | 841,078 |
| Oct 26, 2025 | 24.00 | 24.00 | 23.10 | 23.20 | 22.17 | -2.11% | 235,249 |
| Oct 23, 2025 | 23.50 | 24.10 | 23.00 | 23.70 | 22.65 | 3.04% | 202,121 |
| Oct 22, 2025 | 23.10 | 23.30 | 22.70 | 23.00 | 21.98 | -0.86% | 172,006 |
| Oct 21, 2025 | 23.30 | 23.70 | 23.20 | 23.20 | 22.17 | 0.43% | 193,164 |
| Oct 20, 2025 | 22.90 | 23.40 | 22.00 | 23.10 | 22.07 | 4.05% | 107,755 |
| Oct 19, 2025 | 23.20 | 23.20 | 22.00 | 22.20 | 21.21 | -2.63% | 81,338 |
| Oct 16, 2025 | 23.00 | 23.10 | 22.40 | 22.80 | 21.79 | 0.44% | 263,717 |
| Oct 15, 2025 | 23.40 | 23.50 | 22.10 | 22.70 | 21.69 | -2.16% | 370,360 |
| Oct 14, 2025 | 24.00 | 24.00 | 23.10 | 23.20 | 22.17 | -0.85% | 153,522 |
| Oct 13, 2025 | 24.30 | 24.30 | 23.30 | 23.40 | 22.36 | -0.43% | 240,509 |
| Oct 12, 2025 | 25.00 | 25.00 | 23.40 | 23.50 | 22.46 | -3.69% | 308,645 |
| Oct 9, 2025 | 25.30 | 25.30 | 24.30 | 24.40 | 23.32 | -1.61% | 209,727 |
| Oct 8, 2025 | 25.20 | 25.20 | 24.70 | 24.80 | 23.70 | - | 76,183 |
| Oct 7, 2025 | 26.40 | 26.40 | 24.50 | 24.80 | 23.70 | -2.75% | 470,285 |
| Oct 6, 2025 | 26.40 | 26.40 | 25.40 | 25.50 | 24.37 | -2.30% | 313,986 |
| Oct 5, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 24.94 | -1.88% | 283,027 |
| Sep 30, 2025 | 27.00 | 27.00 | 26.40 | 26.60 | 25.42 | 0.76% | 254,339 |
| Sep 29, 2025 | 27.00 | 27.00 | 26.20 | 26.40 | 25.23 | -1.12% | 341,704 |
| Sep 28, 2025 | 27.10 | 27.10 | 26.30 | 26.70 | 25.51 | -1.11% | 369,064 |
| Sep 25, 2025 | 26.30 | 27.40 | 26.20 | 27.00 | 25.80 | 3.85% | 1,097,994 |
| Sep 24, 2025 | 26.00 | 26.30 | 25.40 | 26.00 | 24.85 | 1.96% | 265,849 |
| Sep 23, 2025 | 25.80 | 25.80 | 24.80 | 25.50 | 24.37 | 1.59% | 180,352 |