Aman Feed PLC (DSE:AMANFEED)
Bangladesh · Delayed Price · Currency is BDT 31.50
-0.20 (-0.63%)
At close: May 24, 2026
Aman Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 31.70 | 32.10 | 31.30 | 31.50 | 31.50 | -0.63% | 804,644 |
| May 23, 2026 | 31.50 | 32.60 | 31.20 | 31.70 | 31.70 | 0.63% | 1,484,499 |
| May 21, 2026 | 31.50 | 32.20 | 31.20 | 31.50 | 31.50 | -0.94% | 1,183,743 |
| May 20, 2026 | 32.00 | 32.40 | 31.60 | 31.80 | 31.80 | - | 1,096,676 |
| May 19, 2026 | 31.80 | 32.80 | 31.60 | 31.80 | 31.80 | -1.85% | 1,355,695 |
| May 18, 2026 | 32.40 | 32.90 | 31.90 | 32.40 | 32.40 | 1.25% | 1,726,185 |
| May 17, 2026 | 32.90 | 32.90 | 31.80 | 32.00 | 32.00 | -1.23% | 1,678,428 |
| May 14, 2026 | 30.50 | 32.80 | 30.50 | 32.40 | 32.40 | 8.00% | 3,677,183 |
| May 13, 2026 | 30.20 | 30.60 | 29.50 | 30.00 | 30.00 | -0.99% | 2,138,808 |
| May 12, 2026 | 30.30 | 31.40 | 30.00 | 30.30 | 30.30 | 0.66% | 2,204,900 |
| May 11, 2026 | 30.10 | 30.80 | 28.50 | 30.10 | 30.10 | 7.50% | 3,353,882 |
| May 10, 2026 | 28.00 | 28.60 | 27.80 | 28.00 | 28.00 | 1.08% | 1,228,671 |
| May 7, 2026 | 28.00 | 28.00 | 27.50 | 27.70 | 27.70 | -0.36% | 500,845 |
| May 6, 2026 | 27.50 | 28.00 | 27.30 | 27.80 | 27.80 | 0.72% | 765,521 |
| May 5, 2026 | 28.30 | 28.40 | 27.50 | 27.60 | 27.60 | -1.43% | 401,739 |
| May 4, 2026 | 28.00 | 28.80 | 26.50 | 28.00 | 28.00 | 5.66% | 1,697,912 |
| May 3, 2026 | 26.90 | 26.90 | 26.20 | 26.50 | 26.50 | -0.38% | 513,671 |
| Apr 30, 2026 | 26.80 | 27.30 | 26.40 | 26.60 | 26.60 | -0.75% | 596,630 |
| Apr 29, 2026 | 26.80 | 27.20 | 26.00 | 26.80 | 26.80 | 2.29% | 739,779 |
| Apr 28, 2026 | 26.20 | 27.70 | 26.00 | 26.20 | 26.20 | -5.07% | 1,196,215 |
| Apr 27, 2026 | 27.60 | 28.30 | 27.50 | 27.60 | 27.60 | 0.73% | 870,817 |
| Apr 26, 2026 | 27.20 | 28.30 | 26.70 | 27.40 | 27.40 | 1.48% | 1,130,346 |
| Apr 23, 2026 | 27.00 | 27.50 | 26.40 | 27.00 | 27.00 | - | 1,132,995 |
| Apr 22, 2026 | 27.00 | 27.70 | 26.50 | 27.00 | 27.00 | 0.75% | 1,427,931 |
| Apr 21, 2026 | 26.80 | 28.00 | 26.30 | 26.80 | 26.80 | 2.68% | 2,571,700 |
| Apr 20, 2026 | 24.20 | 26.40 | 24.20 | 26.10 | 26.10 | 7.85% | 2,006,896 |
| Apr 19, 2026 | 24.60 | 24.70 | 23.80 | 24.20 | 24.20 | -1.63% | 384,769 |
| Apr 16, 2026 | 24.60 | 25.50 | 24.40 | 24.60 | 24.60 | -1.99% | 816,738 |
| Apr 15, 2026 | 25.10 | 25.30 | 24.70 | 25.10 | 25.10 | 1.62% | 1,126,703 |
| 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 |