Aman Feed PLC (DSE:AMANFEED)
Bangladesh · Delayed Price · Currency is BDT 24.70
+0.40 (1.65%)
At close: Apr 13, 2026
Aman Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 24.30 | 25.00 | 24.30 | 24.70 | 24.70 | 1.65% | 1,005,947 |
| Apr 12, 2026 | 23.50 | 24.40 | 23.50 | 24.30 | 24.30 | 3.40% | 1,134,696 |
| Apr 9, 2026 | 23.80 | 23.80 | 23.00 | 23.50 | 23.50 | -1.26% | 273,083 |
| Apr 8, 2026 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | 4.85% | 695,535 |
| Apr 7, 2026 | 22.70 | 22.90 | 22.30 | 22.70 | 22.70 | 0.89% | 122,392 |
| Apr 6, 2026 | 22.50 | 23.00 | 22.40 | 22.50 | 22.50 | -1.32% | 494,358 |
| Apr 5, 2026 | 23.10 | 23.10 | 22.40 | 22.80 | 22.80 | -1.30% | 160,386 |
| Apr 2, 2026 | 23.10 | 23.70 | 23.00 | 23.10 | 23.10 | -1.70% | 181,114 |
| Apr 1, 2026 | 23.50 | 23.70 | 23.30 | 23.50 | 23.50 | 1.73% | 298,640 |
| Mar 31, 2026 | 23.40 | 23.60 | 23.10 | 23.10 | 23.10 | -1.28% | 396,669 |
| Mar 30, 2026 | 23.70 | 24.00 | 23.30 | 23.40 | 23.40 | -1.27% | 489,594 |
| Mar 29, 2026 | 23.30 | 23.90 | 23.20 | 23.70 | 23.70 | 1.72% | 505,521 |
| Mar 25, 2026 | 23.00 | 23.40 | 22.80 | 23.30 | 23.30 | 1.30% | 438,490 |
| Mar 24, 2026 | 23.00 | 23.20 | 22.80 | 23.00 | 23.00 | - | 63,110 |
| Mar 16, 2026 | 23.30 | 23.30 | 22.90 | 23.00 | 23.00 | -0.43% | 186,219 |
| Mar 15, 2026 | 23.00 | 23.30 | 23.00 | 23.10 | 23.10 | -0.86% | 292,260 |
| Mar 12, 2026 | 22.90 | 23.40 | 22.60 | 23.30 | 23.30 | 3.10% | 297,260 |
| Mar 11, 2026 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -0.44% | 171,069 |
| Mar 10, 2026 | 22.80 | 22.80 | 22.40 | 22.70 | 22.70 | 1.79% | 174,749 |
| Mar 9, 2026 | 21.80 | 22.60 | 21.80 | 22.30 | 22.30 | 0.90% | 287,480 |
| Mar 8, 2026 | 22.90 | 23.30 | 21.90 | 22.10 | 22.10 | -3.49% | 185,808 |
| Mar 5, 2026 | 23.40 | 23.40 | 22.80 | 22.90 | 22.90 | -0.87% | 101,475 |
| Mar 4, 2026 | 23.00 | 23.60 | 22.80 | 23.10 | 23.10 | 0.87% | 196,258 |
| Mar 3, 2026 | 23.80 | 23.80 | 22.80 | 22.90 | 22.90 | -3.78% | 396,058 |
| Mar 2, 2026 | 23.80 | 23.90 | 23.50 | 23.80 | 23.80 | 1.71% | 240,244 |
| Mar 1, 2026 | 24.30 | 24.30 | 23.30 | 23.40 | 23.40 | -4.10% | 381,791 |
| Feb 26, 2026 | 24.70 | 24.70 | 24.30 | 24.40 | 24.40 | 0.83% | 474,824 |
| Feb 25, 2026 | 24.20 | 24.50 | 24.00 | 24.20 | 24.20 | - | 363,759 |
| Feb 24, 2026 | 24.60 | 24.60 | 24.00 | 24.20 | 24.20 | -0.41% | 573,793 |
| Feb 23, 2026 | 24.30 | 24.40 | 24.00 | 24.30 | 24.30 | 1.25% | 264,861 |
| Feb 22, 2026 | 24.40 | 24.40 | 23.80 | 24.00 | 24.00 | -0.83% | 162,980 |
| Feb 19, 2026 | 24.60 | 24.70 | 24.10 | 24.20 | 24.20 | -0.82% | 162,129 |
| Feb 18, 2026 | 24.30 | 25.00 | 24.30 | 24.40 | 24.40 | - | 526,677 |
| Feb 17, 2026 | 24.60 | 24.80 | 24.30 | 24.40 | 24.40 | -0.41% | 484,564 |
| Feb 16, 2026 | 25.00 | 25.10 | 24.30 | 24.50 | 24.50 | -2.00% | 616,786 |
| Feb 15, 2026 | 24.80 | 25.30 | 24.10 | 25.00 | 25.00 | 3.73% | 737,546 |
| Feb 10, 2026 | 24.10 | 24.20 | 23.70 | 24.10 | 24.10 | 1.26% | 407,905 |
| Feb 9, 2026 | 23.30 | 23.80 | 23.30 | 23.80 | 23.80 | 2.15% | 368,348 |
| Feb 8, 2026 | 23.60 | 23.70 | 23.20 | 23.30 | 23.30 | -1.27% | 192,229 |
| Feb 5, 2026 | 23.70 | 23.80 | 23.50 | 23.60 | 23.60 | -0.84% | 242,483 |
| Feb 3, 2026 | 23.80 | 24.40 | 23.70 | 23.80 | 23.80 | -1.65% | 465,539 |
| Feb 2, 2026 | 24.40 | 24.60 | 24.00 | 24.20 | 24.20 | - | 601,511 |
| Feb 1, 2026 | 23.40 | 24.40 | 23.20 | 24.20 | 24.20 | 3.42% | 572,780 |
| Jan 29, 2026 | 23.40 | 23.80 | 23.20 | 23.40 | 23.40 | -0.85% | 351,782 |
| Jan 28, 2026 | 23.00 | 23.90 | 23.00 | 23.60 | 23.60 | 3.06% | 868,315 |
| Jan 27, 2026 | 22.90 | 23.20 | 22.70 | 22.90 | 22.90 | 1.33% | 347,173 |
| Jan 26, 2026 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | 127,935 |
| Jan 25, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | -0.87% | 347,487 |
| 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 |