Agricultural Marketing Company Limited (DSE:AMCL(PRAN))
Bangladesh · Delayed Price · Currency is BDT 203.60
0.00 (0.00%)
At close: Dec 4, 2025
DSE:AMCL(PRAN) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 217.00 | 219.90 | 215.00 | 215.20 | 211.71 | -1.19% | 3,902 |
| Oct 15, 2025 | 220.10 | 220.10 | 216.70 | 217.80 | 214.27 | -1.94% | 3,803 |
| Oct 14, 2025 | 224.80 | 224.80 | 220.20 | 222.10 | 218.50 | -0.98% | 816 |
| Oct 13, 2025 | 218.80 | 225.00 | 218.80 | 224.30 | 220.67 | 0.63% | 4,934 |
| Oct 12, 2025 | 226.00 | 226.00 | 222.00 | 222.90 | 219.29 | -1.07% | 2,427 |
| Oct 9, 2025 | 223.00 | 231.50 | 223.00 | 225.30 | 221.65 | 0.49% | 7,467 |
| Oct 8, 2025 | 228.50 | 229.20 | 221.10 | 224.20 | 220.57 | -2.18% | 2,518 |
| Oct 7, 2025 | 232.60 | 232.70 | 228.00 | 229.20 | 225.49 | -0.04% | 4,372 |
| Oct 6, 2025 | 234.10 | 236.00 | 227.70 | 229.30 | 225.59 | -2.80% | 3,563 |
| Oct 5, 2025 | 239.90 | 240.90 | 233.70 | 235.90 | 232.08 | -1.17% | 4,130 |
| Sep 30, 2025 | 237.00 | 243.00 | 237.00 | 238.70 | 234.83 | 1.14% | 14,557 |
| Sep 29, 2025 | 231.80 | 237.30 | 228.00 | 236.00 | 232.18 | 2.25% | 5,399 |
| Sep 28, 2025 | 232.00 | 232.00 | 230.10 | 230.80 | 227.06 | 0.48% | 5,075 |
| Sep 25, 2025 | 229.00 | 232.00 | 227.80 | 229.70 | 225.98 | 0.61% | 3,506 |
| Sep 24, 2025 | 215.50 | 231.00 | 215.50 | 228.30 | 224.60 | -0.39% | 1,548 |
| Sep 23, 2025 | 231.50 | 232.00 | 227.60 | 229.20 | 225.49 | 0.75% | 2,347 |