Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 204.00
+1.50 (0.74%)
At close: Jan 1, 2026
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 206.20 | 208.60 | 206.00 | 206.20 | 206.20 | 0.05% | 2,506 |
| Nov 25, 2025 | 206.10 | 215.00 | 204.60 | 206.10 | 206.10 | 1.03% | 6,383 |
| Nov 24, 2025 | 204.00 | 205.50 | 201.70 | 204.00 | 204.00 | 1.14% | 5,009 |
| Nov 23, 2025 | 203.00 | 204.20 | 198.00 | 201.70 | 201.70 | 0.15% | 2,775 |
| Nov 20, 2025 | 205.90 | 205.90 | 199.20 | 201.40 | 201.40 | -0.98% | 2,828 |
| Nov 19, 2025 | 197.50 | 205.00 | 197.20 | 203.40 | 203.40 | 1.60% | 3,245 |
| Nov 18, 2025 | 197.80 | 204.80 | 197.00 | 200.20 | 200.20 | 1.32% | 6,943 |
| Nov 16, 2025 | 200.00 | 200.00 | 194.90 | 197.60 | 194.40 | -0.60% | 12,859 |
| Nov 13, 2025 | 201.80 | 201.90 | 198.00 | 198.80 | 195.58 | -1.54% | 9,875 |
| Nov 12, 2025 | 203.60 | 206.70 | 200.20 | 201.90 | 198.63 | -0.44% | 3,373 |
| Nov 11, 2025 | 202.00 | 208.00 | 202.00 | 202.80 | 199.52 | 0.35% | 2,012 |
| Nov 10, 2025 | 205.00 | 205.00 | 202.00 | 202.10 | 198.83 | -1.08% | 2,625 |
| Nov 9, 2025 | 205.50 | 209.70 | 203.30 | 204.30 | 200.99 | -0.58% | 2,004 |
| Nov 6, 2025 | 206.00 | 206.00 | 205.00 | 205.50 | 202.17 | -0.24% | 4,284 |
| Nov 5, 2025 | 206.70 | 211.00 | 205.00 | 206.00 | 202.66 | -0.34% | 5,587 |
| Nov 4, 2025 | 211.20 | 213.50 | 205.00 | 206.70 | 203.35 | -2.22% | 5,090 |
| Nov 3, 2025 | 208.00 | 224.80 | 207.00 | 211.40 | 207.98 | 0.91% | 3,382 |
| Nov 2, 2025 | 209.90 | 210.00 | 209.00 | 209.50 | 206.11 | 0.53% | 2,701 |
| Oct 30, 2025 | 211.40 | 211.80 | 207.90 | 208.40 | 205.03 | 0.05% | 2,903 |
| Oct 29, 2025 | 208.50 | 211.90 | 208.00 | 208.30 | 204.93 | -0.05% | 886 |
| Oct 28, 2025 | 211.90 | 211.90 | 208.00 | 208.40 | 205.03 | 0.39% | 601 |
| Oct 27, 2025 | 214.10 | 215.70 | 205.00 | 207.60 | 204.24 | -3.98% | 7,397 |
| Oct 26, 2025 | 221.00 | 221.00 | 214.70 | 216.20 | 212.70 | -1.68% | 2,563 |
| Oct 23, 2025 | 219.80 | 220.00 | 215.80 | 219.90 | 216.34 | 1.95% | 2,787 |
| Oct 22, 2025 | 216.00 | 216.00 | 214.00 | 215.70 | 212.21 | -0.42% | 694 |
| Oct 21, 2025 | 220.00 | 220.00 | 215.10 | 216.60 | 213.09 | -1.32% | 2,753 |
| Oct 20, 2025 | 211.10 | 225.00 | 210.90 | 219.50 | 215.95 | 3.54% | 5,327 |
| Oct 19, 2025 | 213.10 | 214.00 | 211.90 | 212.00 | 208.57 | -1.49% | 2,204 |