Aman Feed PLC (DSE:AMANFEED)
Bangladesh · Delayed Price · Currency is BDT 31.70
-0.20 (-0.63%)
At close: Sep 24, 2026
Aman Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 38.60 | 38.80 | 38.00 | 38.30 | 38.30 | 0.26% | 1,039,500 |
| Aug 19, 2026 | 38.30 | 39.10 | 37.80 | 38.20 | 38.20 | -0.52% | 1,056,608 |
| Aug 18, 2026 | 39.20 | 39.70 | 38.20 | 38.40 | 38.40 | -1.03% | 2,408,298 |
| Aug 17, 2026 | 39.40 | 41.40 | 38.50 | 38.80 | 38.80 | -1.02% | 2,859,500 |
| Aug 16, 2026 | 38.50 | 39.50 | 38.50 | 39.20 | 39.20 | 2.62% | 1,585,885 |
| Aug 13, 2026 | 37.80 | 38.60 | 37.30 | 38.20 | 38.20 | 1.87% | 1,062,359 |
| Aug 12, 2026 | 37.50 | 38.50 | 37.30 | 37.50 | 37.50 | -1.83% | 1,163,349 |
| Aug 11, 2026 | 38.20 | 38.90 | 38.10 | 38.20 | 38.20 | -0.78% | 1,016,253 |
| Aug 10, 2026 | 38.50 | 38.60 | 37.90 | 38.50 | 38.50 | 0.52% | 833,137 |
| Aug 9, 2026 | 38.80 | 39.30 | 38.20 | 38.30 | 38.30 | -1.29% | 1,215,319 |
| Aug 6, 2026 | 38.80 | 39.90 | 38.30 | 38.80 | 38.80 | 1.84% | 2,738,369 |
| Aug 4, 2026 | 38.10 | 38.40 | 37.30 | 38.10 | 38.10 | 2.42% | 759,613 |
| Aug 3, 2026 | 37.20 | 38.00 | 37.00 | 37.20 | 37.20 | -0.80% | 1,094,636 |
| Aug 2, 2026 | 38.30 | 38.40 | 36.80 | 37.50 | 37.50 | -1.57% | 1,137,053 |
| Jul 30, 2026 | 38.30 | 38.50 | 37.80 | 38.10 | 38.10 | -0.52% | 955,805 |
| Jul 29, 2026 | 38.50 | 40.00 | 38.10 | 38.30 | 38.30 | -1.03% | 1,375,979 |
| Jul 28, 2026 | 38.10 | 39.20 | 38.10 | 38.70 | 38.70 | 1.84% | 1,441,851 |
| Jul 27, 2026 | 38.00 | 38.30 | 37.00 | 38.00 | 38.00 | 2.43% | 1,247,423 |
| Jul 26, 2026 | 38.00 | 38.10 | 36.90 | 37.10 | 37.10 | -2.37% | 1,229,239 |
| Jul 23, 2026 | 38.00 | 39.10 | 37.80 | 38.00 | 38.00 | -2.31% | 1,557,043 |
| Jul 22, 2026 | 39.00 | 39.80 | 38.70 | 38.90 | 38.90 | 0.52% | 1,604,127 |
| Jul 21, 2026 | 37.10 | 39.10 | 37.10 | 38.70 | 38.70 | 3.48% | 2,196,594 |
| Jul 20, 2026 | 37.80 | 37.90 | 37.20 | 37.40 | 37.40 | -1.06% | 1,746,323 |
| Jul 19, 2026 | 38.00 | 38.60 | 37.40 | 37.80 | 37.80 | - | 2,517,319 |
| Jul 16, 2026 | 37.80 | 38.30 | 36.20 | 37.80 | 37.80 | 3.28% | 2,881,357 |
| Jul 15, 2026 | 38.20 | 38.90 | 36.10 | 36.60 | 36.60 | -2.40% | 2,502,989 |