Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 211.20
+2.10 (1.00%)
At close: Feb 10, 2026
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 211.20 | 213.00 | 209.00 | 211.20 | 211.20 | 1.00% | 6,580 |
| Feb 9, 2026 | 209.10 | 212.30 | 207.00 | 209.10 | 209.10 | -0.24% | 14,763 |
| Feb 8, 2026 | 212.10 | 219.00 | 208.20 | 209.60 | 209.60 | -1.18% | 5,557 |
| Feb 5, 2026 | 212.10 | 215.70 | 208.00 | 212.10 | 212.10 | -1.67% | 12,054 |
| Feb 3, 2026 | 212.50 | 217.50 | 212.50 | 215.70 | 215.70 | 1.70% | 8,390 |
| Feb 2, 2026 | 212.60 | 212.70 | 210.20 | 212.10 | 212.10 | 0.38% | 1,445 |
| Feb 1, 2026 | 208.80 | 212.80 | 206.10 | 211.30 | 211.30 | -0.14% | 1,258 |
| Jan 29, 2026 | 211.60 | 213.30 | 211.50 | 211.60 | 211.60 | -0.89% | 608 |
| Jan 28, 2026 | 213.50 | 213.80 | 210.00 | 213.50 | 213.50 | -0.23% | 2,254 |
| Jan 27, 2026 | 214.00 | 214.90 | 208.00 | 214.00 | 214.00 | 1.95% | 5,856 |
| Jan 26, 2026 | 213.50 | 216.50 | 208.00 | 209.90 | 209.90 | -1.59% | 3,200 |
| Jan 25, 2026 | 208.20 | 217.00 | 208.10 | 213.30 | 213.30 | 2.45% | 2,732 |
| Jan 22, 2026 | 211.70 | 212.20 | 208.00 | 208.20 | 208.20 | -1.42% | 1,825 |
| Jan 21, 2026 | 211.20 | 213.00 | 210.00 | 211.20 | 211.20 | -0.94% | 2,203 |
| Jan 20, 2026 | 213.20 | 214.00 | 211.00 | 213.20 | 213.20 | 0.99% | 2,872 |
| Jan 19, 2026 | 211.90 | 214.90 | 211.00 | 211.10 | 211.10 | -0.28% | 2,015 |
| Jan 18, 2026 | 213.30 | 213.40 | 207.00 | 211.70 | 211.70 | -0.75% | 320 |
| Jan 15, 2026 | 212.40 | 215.00 | 212.00 | 213.30 | 213.30 | 0.42% | 4,670 |
| Jan 14, 2026 | 210.90 | 213.70 | 205.50 | 212.40 | 212.40 | 0.95% | 1,962 |
| Jan 13, 2026 | 210.40 | 214.70 | 207.30 | 210.40 | 210.40 | 0.77% | 3,529 |
| Jan 12, 2026 | 206.70 | 209.00 | 204.50 | 208.80 | 208.80 | 1.26% | 3,548 |
| Jan 11, 2026 | 204.00 | 207.30 | 203.80 | 206.20 | 206.20 | -0.29% | 2,022 |
| Jan 8, 2026 | 206.80 | 207.00 | 204.20 | 206.80 | 206.80 | -0.05% | 8,635 |
| Jan 7, 2026 | 205.00 | 207.90 | 205.00 | 206.90 | 206.90 | 0.93% | 4,317 |
| Jan 6, 2026 | 208.00 | 208.00 | 202.10 | 205.00 | 205.00 | 0.20% | 3,249 |
| Jan 5, 2026 | 204.60 | 205.70 | 201.10 | 204.60 | 204.60 | 0.29% | 4,673 |
| Jan 4, 2026 | 207.60 | 207.60 | 203.70 | 204.00 | 204.00 | - | 825 |
| Jan 1, 2026 | 202.30 | 208.50 | 202.30 | 204.00 | 204.00 | 0.74% | 475 |
| Dec 30, 2025 | 202.50 | 206.90 | 201.90 | 202.50 | 202.50 | 0.15% | 2,727 |
| Dec 29, 2025 | 202.20 | 207.70 | 202.00 | 202.20 | 202.20 | -0.59% | 15,391 |
| Dec 28, 2025 | 204.00 | 204.90 | 203.30 | 203.40 | 203.40 | 0.05% | 2,056 |
| Dec 24, 2025 | 204.70 | 205.50 | 202.00 | 203.30 | 203.30 | -0.83% | 5,440 |
| Dec 23, 2025 | 205.10 | 205.50 | 204.80 | 205.00 | 205.00 | 0.20% | 4,505 |
| Dec 22, 2025 | 205.00 | 207.00 | 203.90 | 204.60 | 204.60 | 1.39% | 3,673 |
| Dec 21, 2025 | 202.10 | 204.50 | 200.70 | 201.80 | 201.80 | -0.54% | 1,683 |
| Dec 18, 2025 | 202.30 | 203.50 | 202.00 | 202.90 | 202.90 | -0.44% | 4,169 |
| Dec 17, 2025 | 203.80 | 208.10 | 203.60 | 203.80 | 203.80 | -0.34% | 1,422 |
| Dec 15, 2025 | 204.50 | 206.00 | 204.00 | 204.50 | 204.50 | 0.20% | 4,063 |
| Dec 14, 2025 | 206.90 | 206.90 | 202.60 | 204.10 | 204.10 | -0.34% | 5,408 |
| Dec 11, 2025 | 202.10 | 206.40 | 202.10 | 204.80 | 204.80 | -0.63% | 2,699 |
| Dec 10, 2025 | 205.30 | 208.20 | 205.20 | 206.10 | 206.10 | 0.44% | 5,665 |
| Dec 9, 2025 | 207.00 | 211.00 | 204.00 | 205.20 | 205.20 | -0.15% | 2,233 |
| Dec 8, 2025 | 205.50 | 205.80 | 203.60 | 205.50 | 205.50 | 0.78% | 918 |
| Dec 7, 2025 | 203.70 | 205.90 | 203.00 | 203.90 | 203.90 | 0.15% | 1,009 |
| Dec 4, 2025 | 203.60 | 207.00 | 203.00 | 203.60 | 203.60 | - | 740 |
| Dec 3, 2025 | 206.00 | 207.60 | 200.10 | 203.60 | 203.60 | -1.26% | 4,206 |
| Dec 2, 2025 | 205.20 | 208.90 | 204.90 | 206.20 | 206.20 | 0.54% | 2,671 |
| Dec 1, 2025 | 208.00 | 208.00 | 205.00 | 205.10 | 205.10 | -1.96% | 2,253 |
| Nov 30, 2025 | 212.90 | 215.00 | 208.50 | 209.20 | 209.20 | -1.51% | 4,402 |
| Nov 27, 2025 | 212.40 | 213.40 | 205.60 | 212.40 | 212.40 | 3.01% | 3,372 |