Aman Feed PLC (DSE:AMANFEED)
Bangladesh · Delayed Price · Currency is BDT 29.00
+0.20 (0.69%)
At close: Nov 4, 2026
Aman Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 29.00 | 29.60 | 28.90 | 29.00 | 29.00 | 0.69% | 400,025 |
| Nov 3, 2026 | 29.70 | 30.10 | 28.60 | 28.80 | 28.80 | -3.03% | 759,946 |
| Nov 2, 2026 | 29.20 | 30.10 | 29.20 | 29.70 | 29.70 | 1.37% | 628,157 |
| Nov 1, 2026 | 29.10 | 29.80 | 29.10 | 29.30 | 29.30 | 0.69% | 537,324 |
| Oct 29, 2026 | 28.70 | 29.40 | 28.50 | 29.10 | 29.10 | 2.11% | 618,412 |
| Oct 28, 2026 | 27.50 | 28.60 | 27.50 | 28.50 | 28.50 | 5.56% | 413,050 |
| Oct 27, 2026 | 27.10 | 27.20 | 26.30 | 27.00 | 27.00 | 1.12% | 149,975 |
| Oct 26, 2026 | 27.60 | 27.60 | 26.50 | 26.70 | 26.70 | -1.84% | 138,093 |
| Oct 25, 2026 | 28.00 | 28.00 | 27.00 | 27.20 | 27.20 | -2.16% | 175,887 |
| Oct 19, 2026 | 28.70 | 28.70 | 27.50 | 27.80 | 27.80 | -3.81% | 295,518 |
| Oct 17, 2026 | 28.70 | 29.20 | 28.60 | 28.90 | 28.90 | 1.05% | 443,868 |
| Oct 15, 2026 | 27.40 | 28.70 | 27.40 | 28.60 | 28.60 | 4.76% | 693,394 |
| Oct 14, 2026 | 27.50 | 27.70 | 27.10 | 27.30 | 27.30 | 0.37% | 316,530 |
| Oct 13, 2026 | 27.80 | 27.80 | 27.00 | 27.20 | 27.20 | - | 246,434 |
| Oct 12, 2026 | 27.30 | 28.00 | 26.90 | 27.20 | 27.20 | -1.09% | 234,920 |
| Oct 11, 2026 | 29.00 | 29.00 | 27.40 | 27.50 | 27.50 | -4.84% | 587,493 |
| Oct 8, 2026 | 29.10 | 29.40 | 28.80 | 28.90 | 28.90 | - | 400,253 |
| Oct 7, 2026 | 28.80 | 29.20 | 28.20 | 28.90 | 28.90 | 2.12% | 423,626 |
| Oct 6, 2026 | 28.80 | 29.20 | 28.10 | 28.30 | 28.30 | -1.05% | 518,755 |
| Oct 5, 2026 | 30.20 | 30.30 | 28.30 | 28.60 | 28.60 | -5.30% | 693,243 |
| Oct 4, 2026 | 30.70 | 30.70 | 30.10 | 30.20 | 30.20 | -1.63% | 365,237 |
| Oct 1, 2026 | 31.60 | 32.00 | 30.60 | 30.70 | 30.70 | -2.85% | 658,141 |
| Sep 30, 2026 | 31.60 | 31.90 | 30.50 | 31.60 | 31.60 | 4.29% | 652,761 |
| Sep 29, 2026 | 30.80 | 30.90 | 30.10 | 30.30 | 30.30 | -0.66% | 337,581 |
| Sep 28, 2026 | 30.50 | 31.20 | 30.30 | 30.50 | 30.50 | -0.65% | 323,055 |
| Sep 27, 2026 | 31.70 | 31.70 | 30.60 | 30.70 | 30.70 | -3.15% | 640,919 |
| Sep 24, 2026 | 31.70 | 32.70 | 31.60 | 31.70 | 31.70 | -0.63% | 644,748 |
| Sep 23, 2026 | 31.90 | 32.20 | 31.00 | 31.90 | 31.90 | 2.90% | 716,921 |
| Sep 22, 2026 | 32.00 | 32.00 | 30.70 | 31.00 | 31.00 | -2.21% | 551,362 |
| Sep 21, 2026 | 31.70 | 32.50 | 31.60 | 31.70 | 31.70 | -0.94% | 669,857 |
| Sep 20, 2026 | 32.20 | 32.30 | 31.60 | 32.00 | 32.00 | 1.27% | 746,057 |
| Sep 17, 2026 | 31.60 | 31.90 | 30.90 | 31.60 | 31.60 | 0.96% | 428,094 |
| Sep 16, 2026 | 31.50 | 31.60 | 30.90 | 31.30 | 31.30 | 0.97% | 471,034 |
| Sep 15, 2026 | 30.50 | 31.20 | 30.50 | 31.00 | 31.00 | 2.65% | 211,651 |
| Sep 14, 2026 | 31.20 | 31.60 | 30.00 | 30.20 | 30.20 | -1.63% | 438,267 |
| Sep 13, 2026 | 31.30 | 31.40 | 30.50 | 30.70 | 30.70 | -1.92% | 291,882 |
| Sep 10, 2026 | 32.10 | 32.60 | 31.20 | 31.30 | 31.30 | -2.49% | 397,880 |
| Sep 9, 2026 | 31.30 | 32.20 | 30.10 | 32.10 | 32.10 | 3.55% | 421,279 |
| Sep 8, 2026 | 32.70 | 33.50 | 30.60 | 31.00 | 31.00 | -4.32% | 1,062,381 |
| Sep 7, 2026 | 32.80 | 32.90 | 29.90 | 32.40 | 32.40 | -1.22% | 658,232 |
| Sep 6, 2026 | 35.40 | 35.40 | 32.50 | 32.80 | 32.80 | -7.08% | 505,753 |
| Sep 3, 2026 | 35.50 | 36.30 | 35.00 | 35.30 | 35.30 | -0.84% | 636,699 |
| Sep 2, 2026 | 35.60 | 35.90 | 34.40 | 35.60 | 35.60 | 3.19% | 675,254 |
| Sep 1, 2026 | 34.50 | 34.90 | 34.10 | 34.50 | 34.50 | 2.07% | 529,595 |
| Aug 31, 2026 | 33.80 | 34.10 | 32.60 | 33.80 | 33.80 | 2.74% | 460,158 |
| Aug 30, 2026 | 34.50 | 34.70 | 32.50 | 32.90 | 32.90 | -4.64% | 702,481 |
| Aug 27, 2026 | 36.70 | 36.90 | 34.00 | 34.50 | 34.50 | -5.99% | 815,665 |
| Aug 25, 2026 | 37.40 | 37.50 | 36.30 | 36.70 | 36.70 | -1.08% | 953,602 |
| Aug 24, 2026 | 37.10 | 37.80 | 36.90 | 37.10 | 37.10 | - | 737,407 |
| Aug 23, 2026 | 38.30 | 38.50 | 36.90 | 37.10 | 37.10 | -3.13% | 1,053,446 |